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 )

1.790 +0.050 (+2.87%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 24, 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 (%)
Jul 31, 2023 0.2386 0.2478 0.2011 0.2154 259,167 -0.02(-8.34%)
Jul 28, 2023 0.2478 0.2478 0.2200 0.2350 52,902 -0.01(-2.08%)
Jul 27, 2023 0.2021 0.2568 0.2021 0.2400 93,332 +0.04(+20.00%)
Jul 26, 2023 0.2092 0.2246 0.2000 0.2000 15,386 -0.01(-6.93%)
Jul 25, 2023 0.2205 0.2210 0.2016 0.2149 31,468 -0.00(-1.92%)
Jul 24, 2023 0.2136 0.2547 0.2098 0.2191 289,141 +0.01(+2.62%)
Jul 21, 2023 0.2190 0.2340 0.2086 0.2135 116,852 +0.01(+4.10%)
Jul 20, 2023 0.2170 0.2278 0.2001 0.2051 17,876 -0.00(-2.33%)
Jul 19, 2023 0.2100 0.2350 0.2087 0.2100 110,664 +0.00(+0.96%)
Jul 18, 2023 0.2152 0.2300 0.1808 0.2080 216,377 -0.02(-7.14%)
Jul 17, 2023 0.2157 0.2440 0.2073 0.2240 162,161 -0.00(-1.15%)
Jul 14, 2023 0.2240 0.3500 0.2011 0.2266 2,702,549 +0.02(+11.63%)
Jul 13, 2023 0.2250 0.2250 0.2030 0.2030 33,420 -0.01(-5.36%)
Jul 12, 2023 0.2200 0.2200 0.2013 0.2145 19,064 -0.01(-2.50%)
Jul 11, 2023 0.2128 0.2200 0.2128 0.2200 4,573 -0.00(-1.35%)
Jul 10, 2023 0.2190 0.2240 0.2115 0.2230 9,128 +0.01(+4.25%)
Jul 07, 2023 0.2160 0.2259 0.2115 0.2139 14,604 -0.00(-0.05%)
Jul 06, 2023 0.2147 0.2268 0.2115 0.2140 9,918 -0.00(-0.23%)
Jul 05, 2023 0.2200 0.2201 0.2115 0.2145 20,894 -0.01(-2.50%)
Jul 03, 2023 0.2180 0.2310 0.2180 0.2200 3,794 -0.00(-1.12%)
Jun 30, 2023 0.2310 0.2310 0.2116 0.2225 3,416 +0.00(+1.14%)
Jun 29, 2023 0.2200 0.2242 0.2130 0.2200 18,710 -0.00(-1.70%)
Jun 28, 2023 0.2247 0.2300 0.2238 0.2238 5,785 +0.00(+1.73%)
Jun 27, 2023 0.2200 0.2250 0.2200 0.2200 4,810 +0.00(+0.00%)
Jun 26, 2023 0.2180 0.2200 0.2120 0.2200 14,130 +0.00(+0.00%)
Jun 23, 2023 0.2200 0.2220 0.2160 0.2200 3,055 -0.00(-2.18%)
Jun 22, 2023 0.2250 0.2250 0.2160 0.2249 7,600 -0.00(-1.79%)
Jun 21, 2023 0.2281 0.2399 0.2120 0.2290 59,655 -0.00(-0.43%)
Jun 20, 2023 0.2300 0.2500 0.2200 0.2300 41,472 -0.01(-2.95%)
Jun 16, 2023 0.2251 0.2412 0.2250 0.2370 17,143 +0.01(+3.04%)
Jun 15, 2023 0.2201 0.2439 0.2200 0.2300 84,628 +0.01(+4.50%)
Jun 14, 2023 0.2250 0.2250 0.2200 0.2201 4,706 -0.01(-4.30%)
Jun 13, 2023 0.2150 0.2300 0.2150 0.2300 5,739 +0.01(+3.23%)
Jun 12, 2023 0.2180 0.2379 0.2120 0.2228 16,198 +0.01(+2.58%)
Jun 09, 2023 0.2115 0.2360 0.2115 0.2172 18,825 +0.01(+2.89%)
Jun 08, 2023 0.2301 0.2400 0.2111 0.2111 15,405 -0.02(-8.22%)
Jun 07, 2023 0.2300 0.2400 0.2200 0.2300 31,886 +0.00(+1.95%)
Jun 06, 2023 0.2135 0.2400 0.2135 0.2256 32,733 +0.01(+3.30%)
Jun 05, 2023 0.2226 0.2290 0.2052 0.2184 180,854 -0.01(-5.04%)
Jun 02, 2023 0.2235 0.2300 0.2230 0.2300 26,162 -0.00(-0.13%)
Jun 01, 2023 0.2297 0.2305 0.2230 0.2303 21,184 -0.00(-0.22%)
May 31, 2023 0.2241 0.2366 0.2225 0.2308 36,045 -0.01(-2.45%)
May 30, 2023 0.2275 0.2366 0.2275 0.2366 34,127 -0.01(-4.40%)
May 26, 2023 0.2235 0.2475 0.2235 0.2475 7,139 +0.01(+4.04%)
May 25, 2023 0.2450 0.2450 0.2235 0.2379 38,129 -0.00(-0.96%)
May 24, 2023 0.2399 0.2700 0.2225 0.2402 150,129 +0.01(+4.39%)
May 23, 2023 0.2385 0.2450 0.2300 0.2301 19,095 -0.01(-3.48%)
May 22, 2023 0.2365 0.2394 0.2301 0.2384 7,012 -0.01(-4.26%)
May 19, 2023 0.2400 0.2490 0.2400 0.2490 28,881 +0.01(+3.75%)
May 18, 2023 0.2400 0.2425 0.2400 0.2400 19,541 -0.00(-0.41%)
May 17, 2023 0.2200 0.2435 0.2225 0.2410 37,835 +0.02(+7.11%)
May 16, 2023 0.2286 0.2286 0.2225 0.2250 30,242 -0.00(-1.57%)
May 15, 2023 0.2423 0.2423 0.2225 0.2286 5,773 -0.01(-5.73%)
May 12, 2023 0.2251 0.2490 0.2251 0.2425 11,377 -0.01(-3.00%)
May 11, 2023 0.2300 0.2500 0.2210 0.2500 21,260 +0.01(+4.60%)
May 10, 2023 0.2418 0.2700 0.2301 0.2390 83,739 +0.01(+3.82%)
May 09, 2023 0.2309 0.2320 0.2220 0.2302 46,922 +0.00(+0.00%)
May 08, 2023 0.2299 0.2350 0.2220 0.2302 49,968 -0.01(-2.87%)
May 05, 2023 0.2625 0.2625 0.2250 0.2370 129,187 -0.02(-8.85%)
May 04, 2023 0.2600 0.3198 0.2505 0.2600 511,059 +0.02(+6.12%)
May 03, 2023 0.2500 0.2748 0.2310 0.2450 329,474 -0.08(-24.57%)
May 02, 2023 0.3900 0.5200 0.2680 0.3248 4,897,229 +0.06(+20.79%)
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.