Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.640 +0.020 (+1.23%)
Official Closing Price Updated: 8:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 1.810 1.850 1.570 1.640 31,098 +0.02(+1.23%)
Mar 01, 2024 1.720 1.850 1.620 1.620 32,861 -0.14(-7.95%)
Feb 29, 2024 1.740 2.000 1.520 1.760 83,017 +0.05(+2.92%)
Feb 28, 2024 2.200 2.200 1.710 1.710 57,923 -0.52(-23.32%)
Feb 27, 2024 2.270 2.330 2.162 2.230 39,451 -0.11(-4.70%)
Feb 26, 2024 2.490 2.500 2.220 2.340 37,484 -0.16(-6.40%)
Feb 23, 2024 2.610 2.750 2.450 2.500 76,603 -0.55(-18.03%)
Feb 22, 2024 2.540 3.200 2.491 3.050 264,738 +0.49(+19.14%)
Feb 21, 2024 2.570 2.725 2.350 2.560 190,921 -0.52(-16.88%)
Feb 20, 2024 2.800 3.140 2.160 3.080 426,182 +2.78(+926.67%)
Feb 16, 2024 0.3000 0.6301 0.2550 0.3000 71,753,120 +0.16(+117.39%)
Feb 15, 2024 0.1270 0.1500 0.1212 0.1380 9,723,546 +0.02(+15.97%)
Feb 14, 2024 0.1260 0.1260 0.1190 0.1190 36,216 +0.00(+0.00%)
Feb 13, 2024 0.1232 0.1264 0.1151 0.1190 29,084 +0.00(+1.02%)
Feb 12, 2024 0.1381 0.1381 0.1119 0.1178 172,799 -0.01(-9.38%)
Feb 09, 2024 0.1423 0.1423 0.1277 0.1300 77,847 -0.00(-3.63%)
Feb 08, 2024 0.1400 0.1400 0.1311 0.1349 56,716 -0.00(-0.44%)
Feb 07, 2024 0.1300 0.1399 0.1300 0.1355 71,275 -0.00(-3.21%)
Feb 06, 2024 0.1400 0.1400 0.1300 0.1400 5,950 +0.00(+3.63%)
Feb 05, 2024 0.1351 0.1390 0.1300 0.1351 7,277 -0.00(-1.03%)
Feb 02, 2024 0.1450 0.1453 0.1311 0.1365 4,242 -0.01(-6.76%)
Feb 01, 2024 0.1300 0.1464 0.1300 0.1464 56,314 +0.00(+1.53%)
Jan 31, 2024 0.1444 0.1500 0.1374 0.1442 45,973 -0.00(-2.57%)
Jan 30, 2024 0.1300 0.1480 0.1300 0.1480 30,659 -0.00(-1.20%)
Jan 29, 2024 0.1438 0.1550 0.1401 0.1498 67,428 +0.01(+7.00%)
Jan 26, 2024 0.1400 0.1438 0.1379 0.1400 9,004 -0.00(-2.64%)
Jan 25, 2024 0.1400 0.1438 0.1356 0.1438 10,248 +0.00(+0.00%)
Jan 24, 2024 0.1398 0.1438 0.1398 0.1438 23,044 +0.00(+0.00%)
Jan 23, 2024 0.1489 0.1489 0.1381 0.1438 5,563 -0.00(-0.14%)
Jan 22, 2024 0.1500 0.1500 0.1352 0.1440 4,407 -0.00(-2.70%)
Jan 19, 2024 0.1457 0.1480 0.1380 0.1480 14,980 +0.00(+0.00%)
Jan 18, 2024 0.1440 0.1480 0.1400 0.1480 4,894 -0.00(-0.60%)
Jan 17, 2024 0.1453 0.1489 0.1417 0.1489 17,176 +0.00(+0.00%)
Jan 16, 2024 0.1380 0.1490 0.1318 0.1489 40,674 +0.00(+2.69%)
Jan 12, 2024 0.1314 0.1483 0.1314 0.1450 39,099 +0.01(+9.27%)
Jan 11, 2024 0.1349 0.1399 0.1315 0.1327 18,161 +0.00(+0.23%)
Jan 10, 2024 0.1350 0.1400 0.1324 0.1324 36,851 -0.00(-1.93%)
Jan 09, 2024 0.1330 0.1368 0.1314 0.1350 18,591 +0.00(+2.51%)
Jan 08, 2024 0.1314 0.1375 0.1314 0.1317 25,427 -0.01(-4.57%)
Jan 05, 2024 0.1310 0.1385 0.1310 0.1380 20,577 -0.00(-0.72%)
Jan 04, 2024 0.1375 0.1400 0.1349 0.1390 9,045 -0.00(-0.64%)
Jan 03, 2024 0.1400 0.1450 0.1300 0.1399 104,830 -0.00(-0.07%)
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.