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 )

1.740 -0.040 (-2.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 0.6070 0.6070 0.5617 0.6024 21,624 +0.01(+1.24%)
May 27, 2022 0.5922 0.6097 0.5500 0.5950 93,977 +0.03(+5.50%)
May 26, 2022 0.6219 0.6530 0.5601 0.5640 94,267 -0.04(-6.78%)
May 25, 2022 0.6200 0.6548 0.5831 0.6050 169,903 -0.06(-8.33%)
May 24, 2022 0.6402 0.7020 0.6224 0.6600 392,068 +0.02(+3.13%)
May 23, 2022 0.6200 0.6800 0.6133 0.6400 588,406 -0.04(-5.33%)
May 20, 2022 0.6600 0.6918 0.6050 0.6760 844,202 -0.00(-0.59%)
May 19, 2022 0.7000 0.7086 0.5801 0.6800 824,482 -0.01(-1.45%)
May 18, 2022 0.7000 0.7051 0.6200 0.6900 592,213 -0.01(-0.93%)
May 17, 2022 0.7200 0.7200 0.6215 0.6965 302,036 -0.02(-2.68%)
May 16, 2022 0.6405 0.7200 0.6405 0.7157 109,807 +0.07(+10.11%)
May 13, 2022 0.7199 0.7470 0.6102 0.6500 226,506 -0.03(-4.23%)
May 12, 2022 0.6669 0.8200 0.6600 0.6787 296,353 +0.03(+5.06%)
May 11, 2022 0.7100 0.7479 0.6460 0.6460 44,572 -0.09(-11.64%)
May 10, 2022 0.6700 0.7400 0.6020 0.7311 249,811 +0.13(+21.40%)
May 09, 2022 0.7079 0.7100 0.6001 0.6022 38,223 -0.13(-17.48%)
May 06, 2022 0.7300 0.7414 0.6802 0.7298 81,634 +0.00(+0.52%)
May 05, 2022 0.7399 0.7591 0.6982 0.7260 142,975 -0.00(-0.55%)
May 04, 2022 0.7300 0.7400 0.7001 0.7300 107,604 +0.00(+0.03%)
May 03, 2022 0.7400 0.7400 0.7106 0.7298 51,875 -0.00(-0.03%)
May 02, 2022 0.7120 0.7400 0.6914 0.7300 44,221 +0.02(+2.82%)
Apr 29, 2022 0.7360 0.7450 0.6991 0.7100 83,074 -0.02(-3.39%)
Apr 28, 2022 0.7201 0.7600 0.6890 0.7349 75,344 +0.00(+0.67%)
Apr 27, 2022 0.7300 0.7601 0.7101 0.7300 143,451 +0.01(+1.39%)
Apr 26, 2022 0.7201 0.7500 0.7101 0.7200 68,414 -0.01(-1.34%)
Apr 25, 2022 0.6950 0.7344 0.6900 0.7298 30,924 +0.03(+5.01%)
Apr 22, 2022 0.6949 0.6950 0.6752 0.6950 4,176 -0.02(-2.11%)
Apr 21, 2022 0.7100 0.7200 0.6910 0.7100 3,983 -0.00(-0.03%)
Apr 20, 2022 0.6906 0.7273 0.6906 0.7102 1,188 +0.01(+1.46%)
Apr 19, 2022 0.6990 0.7400 0.6990 0.7000 10,606 +0.00(+0.50%)
Apr 18, 2022 0.7236 0.7236 0.6733 0.6965 9,716 -0.03(-4.72%)
Apr 14, 2022 0.6500 0.7400 0.6494 0.7310 641,853 +0.09(+13.30%)
Apr 13, 2022 0.6700 0.6909 0.6415 0.6452 19,248 -0.02(-2.39%)
Apr 12, 2022 0.6700 0.7066 0.6610 0.6610 33,599 -0.02(-2.79%)
Apr 11, 2022 0.7500 0.7550 0.6712 0.6800 257,349 -0.06(-8.11%)
Apr 08, 2022 0.7300 0.7550 0.6810 0.7400 174,787 -0.00(-0.62%)
Apr 07, 2022 0.7700 0.7800 0.7406 0.7446 273,777 -0.00(-0.64%)
Apr 06, 2022 0.7500 0.7746 0.7094 0.7494 328,241 -0.01(-1.63%)
Apr 05, 2022 0.7550 0.7980 0.7300 0.7618 249,974 -0.00(-0.12%)
Apr 04, 2022 0.7400 0.7901 0.7150 0.7627 870,653 +0.04(+5.87%)
Apr 01, 2022 0.7500 0.7800 0.7110 0.7204 398,200 -0.05(-6.00%)
Mar 31, 2022 0.7900 0.9173 0.7385 0.7664 340,462 -0.01(-0.87%)
Mar 30, 2022 0.8000 0.8000 0.7610 0.7731 250,403 -0.02(-3.10%)
Mar 29, 2022 0.7546 0.8379 0.7299 0.7978 885,366 +0.03(+3.61%)
Mar 28, 2022 0.7500 0.7750 0.7011 0.7700 495,785 +0.00(+0.00%)
Mar 25, 2022 0.7600 0.7749 0.7100 0.7700 371,942 +0.02(+2.68%)
Mar 24, 2022 0.7750 0.7975 0.7010 0.7499 312,436 +0.01(+1.19%)
Mar 23, 2022 0.8500 1.210 0.7000 0.7411 1,328,801 -0.04(-5.60%)
Mar 22, 2022 0.7300 0.9000 0.7030 0.7851 542,326 +0.05(+6.09%)
Mar 21, 2022 0.6983 0.7800 0.6754 0.7400 315,419 +0.02(+2.78%)
Mar 18, 2022 0.7000 0.7489 0.6387 0.7200 134,184 -0.01(-1.59%)
Mar 17, 2022 0.8000 0.8000 0.6861 0.7316 15,013 +0.05(+7.59%)
Mar 16, 2022 0.6000 0.7868 0.6020 0.6800 224,192 +0.05(+7.97%)
Mar 15, 2022 0.5870 0.6400 0.5845 0.6298 9,046 +0.04(+6.57%)
Mar 14, 2022 0.6400 0.6529 0.5899 0.5910 50,894 -0.06(-9.48%)
Mar 11, 2022 0.6600 0.6600 0.5800 0.6529 24,658 +0.04(+7.02%)
Mar 10, 2022 0.6049 0.6400 0.5000 0.6101 115,105 +0.00(+0.03%)
Mar 09, 2022 0.6075 0.6099 0.6001 0.6099 5,915 +0.00(+0.54%)
Mar 08, 2022 0.6200 0.6200 0.6051 0.6066 10,095 -0.01(-1.37%)
Mar 07, 2022 0.6500 0.6500 0.6150 0.6150 14,055 -0.03(-4.73%)
Mar 04, 2022 0.6900 0.6938 0.6210 0.6455 5,620 -0.04(-5.77%)
Mar 03, 2022 0.6930 0.7000 0.6850 0.6850 4,338 +0.02(+3.52%)
Mar 02, 2022 0.6900 0.7025 0.6617 0.6617 6,722 -0.02(-3.43%)
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.