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: 8:00 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 (%)
Sep 29, 2023 1.794 1.794 1.701 1.794 422 -0.00(-0.06%)
Sep 28, 2023 1.742 1.797 1.742 1.795 406 -0.00(-0.06%)
Sep 27, 2023 1.800 1.800 1.701 1.796 104 -0.00(-0.06%)
Sep 26, 2023 1.628 1.798 1.628 1.797 224 -0.00(-0.17%)
Sep 25, 2023 1.800 1.800 1.775 1.800 1,730 +0.00(+0.00%)
Sep 22, 2023 1.770 1.800 1.749 1.800 493 +0.05(+2.86%)
Sep 21, 2023 1.755 1.755 1.723 1.750 2,464 -0.02(-1.13%)
Sep 20, 2023 1.753 1.800 1.750 1.770 1,710 -0.03(-1.61%)
Sep 19, 2023 1.825 1.850 1.767 1.799 6,108 -0.05(-2.76%)
Sep 18, 2023 1.810 1.856 1.750 1.850 10,292 -0.04(-2.37%)
Sep 15, 2023 1.877 1.950 1.805 1.895 151 -0.00(-0.26%)
Sep 14, 2023 1.900 1.900 1.813 1.900 1,660 -0.03(-1.66%)
Sep 13, 2023 1.896 1.989 1.804 1.932 6,330 +0.03(+1.85%)
Sep 12, 2023 1.900 1.909 1.800 1.897 3,011 -0.00(-0.16%)
Sep 11, 2023 1.909 1.909 1.803 1.900 695 -0.01(-0.52%)
Sep 08, 2023 1.804 1.910 1.804 1.910 414 -0.01(-0.68%)
Sep 07, 2023 1.937 1.950 1.800 1.923 1,593 -0.02(-0.83%)
Sep 06, 2023 1.839 1.939 1.829 1.939 351 +0.03(+1.52%)
Sep 05, 2023 1.880 1.940 1.880 1.910 700 -0.08(-3.97%)
Sep 01, 2023 1.930 2.027 1.900 1.989 1,487 +0.06(+3.06%)
Aug 31, 2023 1.889 1.944 1.880 1.930 2,524 -0.00(-0.16%)
Aug 30, 2023 1.900 1.946 1.900 1.933 176 -0.01(-0.57%)
Aug 29, 2023 1.880 1.948 1.880 1.944 1,129 +0.06(+3.13%)
Aug 28, 2023 2.088 2.088 1.885 1.885 1,263 -0.11(-5.75%)
Aug 25, 2023 1.995 2.079 1.900 2.000 1,454 +0.10(+5.26%)
Aug 24, 2023 1.900 1.989 1.891 1.900 3,081 -0.09(-4.43%)
Aug 23, 2023 1.888 1.989 1.849 1.988 1,661 +0.09(+4.69%)
Aug 22, 2023 1.940 1.990 1.888 1.899 2,052 -0.04(-2.31%)
Aug 21, 2023 1.880 1.999 1.880 1.944 6,064 -0.01(-0.31%)
Aug 18, 2023 1.880 2.000 1.880 1.950 1,213 -0.04(-1.96%)
Aug 17, 2023 2.037 2.090 1.869 1.989 18,543 -0.11(-5.29%)
Aug 16, 2023 1.921 2.175 1.900 2.100 25,845 +0.12(+6.11%)
Aug 15, 2023 1.948 2.044 1.900 1.979 5,391 -0.06(-3.18%)
Aug 14, 2023 1.980 2.045 1.948 2.044 878 -0.00(-0.05%)
Aug 11, 2023 2.100 2.116 1.948 2.045 9,337 +0.04(+2.25%)
Aug 10, 2023 2.075 2.075 1.951 2.000 1,795 -0.12(-5.75%)
Aug 09, 2023 1.925 2.140 1.925 2.122 1,309 +0.17(+8.82%)
Aug 08, 2023 1.900 2.120 1.900 1.950 5,687 -0.03(-1.52%)
Aug 07, 2023 2.035 2.135 1.932 1.980 12,010 -0.15(-7.13%)
Aug 04, 2023 2.240 2.250 2.005 2.132 10,928 -0.03(-1.52%)
Aug 03, 2023 2.190 2.250 2.021 2.165 14,068 +0.06(+3.10%)
Aug 02, 2023 2.200 2.200 2.054 2.100 6,114 -0.08(-3.63%)
Aug 01, 2023 2.200 2.298 2.155 2.179 2,111 +0.02(+1.16%)
Jul 31, 2023 2.386 2.478 2.011 2.154 25,916 -0.20(-8.34%)
Jul 28, 2023 2.478 2.478 2.200 2.350 5,290 -0.05(-2.08%)
Jul 27, 2023 2.021 2.568 2.021 2.400 9,333 +0.40(+20.00%)
Jul 26, 2023 2.092 2.246 2.000 2.000 1,538 -0.15(-6.93%)
Jul 25, 2023 2.205 2.210 2.016 2.149 3,146 -0.04(-1.92%)
Jul 24, 2023 2.136 2.547 2.098 2.191 28,914 +0.06(+2.62%)
Jul 21, 2023 2.190 2.340 2.086 2.135 11,685 +0.08(+4.10%)
Jul 20, 2023 2.170 2.278 2.001 2.051 1,787 -0.05(-2.33%)
Jul 19, 2023 2.100 2.350 2.087 2.100 11,066 +0.02(+0.96%)
Jul 18, 2023 2.152 2.300 1.808 2.080 21,637 -0.16(-7.14%)
Jul 17, 2023 2.157 2.440 2.073 2.240 16,216 -0.03(-1.15%)
Jul 14, 2023 2.240 3.500 2.011 2.266 270,254 +0.24(+11.63%)
Jul 13, 2023 2.250 2.250 2.030 2.030 3,342 -0.12(-5.36%)
Jul 12, 2023 2.200 2.200 2.013 2.145 1,906 -0.06(-2.50%)
Jul 11, 2023 2.128 2.200 2.128 2.200 457 -0.03(-1.35%)
Jul 10, 2023 2.190 2.240 2.115 2.230 912 +0.09(+4.25%)
Jul 07, 2023 2.160 2.259 2.115 2.139 1,460 -0.00(-0.05%)
Jul 06, 2023 2.147 2.268 2.115 2.140 991 -0.00(-0.23%)
Jul 05, 2023 2.200 2.201 2.115 2.145 2,089 -0.06(-2.50%)
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.