Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambow Education Holding Ltd ADR (NY: AMBO )

1.090 +0.050 (+4.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.600 3.600 3.106 3.106 2,687 -0.09(-2.88%)
Feb 27, 2023 3.642 3.642 3.003 3.198 2,596 -0.57(-15.08%)
Feb 24, 2023 4.250 4.337 3.301 3.766 1,829 -0.04(-0.92%)
Feb 23, 2023 4.000 4.000 3.600 3.801 2,615 -0.30(-7.29%)
Feb 22, 2023 3.854 4.200 3.812 4.100 694 +0.15(+3.74%)
Feb 21, 2023 4.800 4.800 3.952 3.952 431 -0.25(-5.84%)
Feb 17, 2023 4.178 4.331 3.840 4.197 2,494 +0.02(+0.45%)
Feb 16, 2023 4.001 4.203 3.905 4.178 405 -0.02(-0.55%)
Feb 15, 2023 4.201 4.201 4.011 4.201 88 -0.00(-0.02%)
Feb 14, 2023 4.102 4.203 4.100 4.202 1,286 -0.10(-2.39%)
Feb 13, 2023 4.300 4.500 4.100 4.305 645 +0.02(+0.54%)
Feb 10, 2023 4.000 4.301 4.000 4.282 5,185 +0.23(+5.73%)
Feb 09, 2023 4.511 4.675 4.016 4.050 1,522 -0.42(-9.31%)
Feb 08, 2023 4.515 4.700 4.200 4.466 4,237 -0.05(-1.09%)
Feb 07, 2023 4.700 4.800 4.300 4.515 5,760 +0.18(+4.22%)
Feb 06, 2023 5.600 5.600 4.030 4.332 4,877 -0.77(-15.01%)
Feb 03, 2023 5.000 5.622 4.953 5.097 16,158 -0.50(-8.98%)
Feb 02, 2023 3.200 6.964 3.200 5.600 295,816 +1.99(+54.95%)
Feb 01, 2023 3.613 3.655 3.518 3.614 109 -0.10(-2.61%)
Jan 31, 2023 3.801 3.818 3.051 3.711 4,572 -0.12(-3.16%)
Jan 30, 2023 3.537 3.951 3.537 3.832 1,540 +0.03(+0.87%)
Jan 27, 2023 3.700 3.888 3.502 3.799 6,036 +0.08(+2.07%)
Jan 26, 2023 3.470 3.722 3.452 3.722 1,488 +0.25(+7.26%)
Jan 25, 2023 3.303 3.600 3.303 3.470 285 -0.21(-5.73%)
Jan 24, 2023 3.500 3.799 3.400 3.681 3,790 +0.19(+5.32%)
Jan 23, 2023 3.525 3.599 3.310 3.495 3,671 -0.19(-5.10%)
Jan 20, 2023 3.420 3.728 3.418 3.683 2,028 -0.02(-0.46%)
Jan 19, 2023 3.466 3.998 3.466 3.700 4,578 +0.10(+2.86%)
Jan 18, 2023 3.900 3.900 3.240 3.597 233 -0.10(-2.63%)
Jan 17, 2023 3.600 3.696 3.560 3.694 138 -0.00(-0.08%)
Jan 13, 2023 3.521 4.034 3.520 3.697 3,416 +0.18(+5.00%)
Jan 12, 2023 2.700 5.000 2.700 3.521 22,128 +0.39(+12.53%)
Jan 11, 2023 3.239 3.239 3.058 3.129 128 +0.03(+0.87%)
Jan 10, 2023 3.200 3.350 3.101 3.102 707 -0.10(-3.06%)
Jan 09, 2023 2.854 3.276 2.841 3.200 1,268 +0.20(+6.70%)
Jan 06, 2023 2.701 3.159 2.701 2.999 368 +0.10(+3.41%)
Jan 05, 2023 2.942 3.001 2.736 2.900 2,322 +0.10(+3.57%)
Jan 04, 2023 3.063 3.063 2.705 2.800 2,952 -0.30(-9.74%)
Jan 03, 2023 3.050 3.102 3.050 3.102 64 +0.05(+1.70%)
Dec 30, 2022 2.782 3.050 2.782 3.050 2,220 +0.10(+3.39%)
Dec 29, 2022 2.780 3.000 2.780 2.950 3,456 -0.01(-0.37%)
Dec 28, 2022 2.900 2.961 2.801 2.961 790 -0.06(-2.08%)
Dec 27, 2022 2.900 3.161 2.895 3.024 2,396 +0.02(+0.80%)
Dec 23, 2022 2.800 3.000 2.800 3.000 1,285 +0.00(+0.00%)
Dec 22, 2022 3.300 3.500 2.800 3.000 6,726 -0.17(-5.24%)
Dec 21, 2022 2.900 3.166 2.889 3.166 249 +0.13(+4.18%)
Dec 20, 2022 3.000 3.297 2.889 3.039 2,009 +0.10(+3.26%)
Dec 19, 2022 3.099 3.100 2.889 2.943 4,429 -0.07(-2.32%)
Dec 16, 2022 3.000 3.013 2.951 3.013 193 -0.16(-4.98%)
Dec 15, 2022 3.217 3.300 2.904 3.171 1,933 -0.11(-3.23%)
Dec 14, 2022 3.398 3.398 3.157 3.277 259 -0.02(-0.70%)
Dec 13, 2022 3.500 3.500 3.000 3.300 4,533 -0.10(-2.94%)
Dec 12, 2022 3.584 3.584 3.270 3.400 1,535 +0.15(+4.62%)
Dec 09, 2022 3.050 3.250 3.050 3.250 2,661 +0.15(+4.77%)
Dec 08, 2022 3.003 3.102 3.003 3.102 104 -0.10(-3.06%)
Dec 07, 2022 3.162 3.200 3.100 3.200 397 +0.05(+1.59%)
Dec 06, 2022 3.004 3.150 3.004 3.150 129 +0.00(+0.00%)
Dec 05, 2022 3.200 3.439 3.000 3.150 294 -0.13(-3.96%)
Dec 02, 2022 3.178 3.427 2.889 3.280 2,439 -0.07(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.