Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

0.5097 -0.0503 (-8.98%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.5000 0.5622 0.4953 0.5097 161,588 -0.05(-8.98%)
Feb 02, 2023 0.3200 0.6964 0.3200 0.5600 2,958,162 +0.20(+54.95%)
Feb 01, 2023 0.3613 0.3655 0.3518 0.3614 1,092 -0.01(-2.61%)
Jan 31, 2023 0.3801 0.3818 0.3051 0.3711 45,725 -0.01(-3.16%)
Jan 30, 2023 0.3537 0.3951 0.3537 0.3832 15,409 +0.00(+0.87%)
Jan 27, 2023 0.3700 0.3888 0.3502 0.3799 60,366 +0.01(+2.07%)
Jan 26, 2023 0.3470 0.3722 0.3452 0.3722 14,887 +0.03(+7.26%)
Jan 25, 2023 0.3303 0.3600 0.3303 0.3470 2,852 -0.02(-5.73%)
Jan 24, 2023 0.3500 0.3799 0.3400 0.3681 37,901 +0.02(+5.32%)
Jan 23, 2023 0.3525 0.3599 0.3310 0.3495 36,711 -0.02(-5.10%)
Jan 20, 2023 0.3420 0.3728 0.3418 0.3683 20,284 -0.00(-0.46%)
Jan 19, 2023 0.3466 0.3998 0.3466 0.3700 45,783 +0.01(+2.86%)
Jan 18, 2023 0.3900 0.3900 0.3240 0.3597 2,335 -0.01(-2.63%)
Jan 17, 2023 0.3600 0.3696 0.3560 0.3694 1,387 -0.00(-0.08%)
Jan 13, 2023 0.3521 0.4034 0.3520 0.3697 34,165 +0.02(+5.00%)
Jan 12, 2023 0.2700 0.5000 0.2700 0.3521 221,286 +0.04(+12.53%)
Jan 11, 2023 0.3239 0.3239 0.3058 0.3129 1,285 +0.00(+0.87%)
Jan 10, 2023 0.3200 0.3350 0.3101 0.3102 7,071 -0.01(-3.06%)
Jan 09, 2023 0.2854 0.3276 0.2841 0.3200 12,680 +0.02(+6.70%)
Jan 06, 2023 0.2701 0.3159 0.2701 0.2999 3,685 +0.01(+3.41%)
Jan 05, 2023 0.2942 0.3001 0.2736 0.2900 23,226 +0.01(+3.57%)
Jan 04, 2023 0.3063 0.3063 0.2705 0.2800 29,522 -0.03(-9.74%)
Jan 03, 2023 0.3050 0.3102 0.3050 0.3102 643 +0.01(+1.70%)
Dec 30, 2022 0.2782 0.3050 0.2782 0.3050 22,208 +0.01(+3.39%)
Dec 29, 2022 0.2780 0.3000 0.2780 0.2950 34,565 -0.00(-0.37%)
Dec 28, 2022 0.2900 0.2961 0.2801 0.2961 7,904 -0.01(-2.08%)
Dec 27, 2022 0.2900 0.3161 0.2895 0.3024 23,967 +0.00(+0.80%)
Dec 23, 2022 0.2800 0.3000 0.2800 0.3000 12,855 +0.00(+0.00%)
Dec 22, 2022 0.3300 0.3500 0.2800 0.3000 67,266 -0.02(-5.24%)
Dec 21, 2022 0.2900 0.3166 0.2889 0.3166 2,490 +0.01(+4.18%)
Dec 20, 2022 0.3000 0.3297 0.2889 0.3039 20,099 +0.01(+3.26%)
Dec 19, 2022 0.3099 0.3100 0.2889 0.2943 44,291 -0.01(-2.32%)
Dec 16, 2022 0.3000 0.3013 0.2951 0.3013 1,937 -0.02(-4.98%)
Dec 15, 2022 0.3217 0.3300 0.2904 0.3171 19,337 -0.01(-3.23%)
Dec 14, 2022 0.3398 0.3398 0.3157 0.3277 2,591 -0.00(-0.70%)
Dec 13, 2022 0.3500 0.3500 0.3000 0.3300 45,330 -0.01(-2.94%)
Dec 12, 2022 0.3584 0.3584 0.3270 0.3400 15,355 +0.02(+4.62%)
Dec 09, 2022 0.3050 0.3250 0.3050 0.3250 26,619 +0.01(+4.77%)
Dec 08, 2022 0.3003 0.3102 0.3003 0.3102 1,045 -0.01(-3.06%)
Dec 07, 2022 0.3162 0.3200 0.3100 0.3200 3,970 +0.01(+1.59%)
Dec 06, 2022 0.3004 0.3150 0.3004 0.3150 1,291 +0.00(+0.00%)
Dec 05, 2022 0.3200 0.3439 0.3000 0.3150 2,947 -0.01(-3.96%)
Dec 02, 2022 0.3178 0.3427 0.2889 0.3280 24,399 -0.01(-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.