Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambow Education Holding Ltd ADR (NY: AMBO )

1.310 -0.090 (-6.43%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Apr 28, 2023 0.2675 0.3000 0.2388 0.2488 387,207 -0.02(-7.03%)
Apr 27, 2023 0.2600 0.2750 0.2500 0.2676 77,563 -0.00(-0.89%)
Apr 26, 2023 0.2700 0.2730 0.2600 0.2700 19,662 +0.00(+0.00%)
Apr 25, 2023 0.2600 0.2750 0.2600 0.2700 15,717 +0.00(+0.26%)
Apr 24, 2023 0.2848 0.2848 0.2630 0.2693 8,494 -0.01(-2.85%)
Apr 21, 2023 0.2724 0.2798 0.2640 0.2772 2,925 +0.01(+3.94%)
Apr 20, 2023 0.2600 0.2780 0.2600 0.2667 6,018 -0.01(-3.75%)
Apr 19, 2023 0.2650 0.2771 0.2600 0.2771 11,849 -0.00(-1.00%)
Apr 18, 2023 0.2650 0.2799 0.2650 0.2799 10,302 -0.00(-0.78%)
Apr 17, 2023 0.2601 0.2877 0.2601 0.2821 13,657 -0.00(-0.91%)
Apr 14, 2023 0.2610 0.2890 0.2601 0.2847 5,392 -0.00(-0.14%)
Apr 13, 2023 0.2602 0.2894 0.2602 0.2851 2,565 -0.00(-1.42%)
Apr 12, 2023 0.2900 0.2899 0.2600 0.2892 14,705 +0.00(+0.77%)
Apr 11, 2023 0.2553 0.2879 0.2553 0.2870 18,259 +0.02(+6.30%)
Apr 10, 2023 0.2400 0.2887 0.2410 0.2700 94,231 -0.02(-6.90%)
Apr 06, 2023 0.2554 0.3052 0.2500 0.2900 46,981 +0.00(+1.15%)
Apr 05, 2023 0.2897 0.3097 0.2500 0.2867 149,071 +0.00(+0.63%)
Apr 04, 2023 0.2850 0.2998 0.2730 0.2849 6,190 -0.01(-3.13%)
Apr 03, 2023 0.2898 0.3122 0.2898 0.2941 19,763 +0.03(+10.94%)
Mar 31, 2023 0.2500 0.2834 0.2500 0.2651 8,276 -0.01(-2.21%)
Mar 30, 2023 0.2600 0.2711 0.2600 0.2711 1,522 -0.00(-0.07%)
Mar 29, 2023 0.2835 0.2835 0.2500 0.2713 3,050 +0.00(+0.48%)
Mar 28, 2023 0.2897 0.2897 0.2501 0.2700 2,026 -0.01(-5.20%)
Mar 27, 2023 0.3009 0.3009 0.2848 0.2848 1,181 -0.00(-0.14%)
Mar 24, 2023 0.2678 0.2852 0.2500 0.2852 3,415 -0.00(-0.14%)
Mar 23, 2023 0.2501 0.2856 0.2501 0.2856 12,409 -0.00(-1.38%)
Mar 22, 2023 0.2750 0.2947 0.2501 0.2896 18,457 +0.01(+2.99%)
Mar 21, 2023 0.2900 0.2974 0.2560 0.2812 2,959 +0.03(+10.27%)
Mar 20, 2023 0.2766 0.2766 0.2470 0.2550 2,712 -0.01(-1.92%)
Mar 17, 2023 0.2700 0.2740 0.2600 0.2600 8,573 -0.02(-5.87%)
Mar 16, 2023 0.2747 0.2850 0.2606 0.2762 6,972 -0.01(-3.09%)
Mar 15, 2023 0.2711 0.2978 0.2711 0.2850 2,614 -0.00(-1.49%)
Mar 14, 2023 0.2711 0.3004 0.2711 0.2893 10,893 +0.01(+2.55%)
Mar 13, 2023 0.2712 0.2849 0.2711 0.2821 8,893 -0.01(-4.05%)
Mar 10, 2023 0.3009 0.3009 0.2940 0.2940 4,942 +0.00(+0.00%)
Mar 09, 2023 0.3005 0.3099 0.2840 0.2940 13,897 +0.01(+3.70%)
Mar 08, 2023 0.3150 0.3150 0.2800 0.2835 14,566 -0.02(-5.50%)
Mar 07, 2023 0.3001 0.3066 0.2800 0.3000 14,727 -0.01(-2.15%)
Mar 06, 2023 0.3150 0.3190 0.2901 0.3066 9,538 -0.00(-1.06%)
Mar 03, 2023 0.2900 0.3191 0.2900 0.3099 27,393 +0.02(+7.60%)
Mar 02, 2023 0.2615 0.3099 0.2610 0.2880 71,946 +0.03(+10.51%)
Mar 01, 2023 0.3100 0.3122 0.2606 0.2606 44,451 -0.05(-16.10%)
Feb 28, 2023 0.3600 0.3600 0.3106 0.3106 26,877 -0.01(-2.88%)
Feb 27, 2023 0.3642 0.3642 0.3003 0.3198 25,964 -0.06(-15.08%)
Feb 24, 2023 0.4250 0.4337 0.3301 0.3766 18,296 -0.00(-0.92%)
Feb 23, 2023 0.4000 0.4000 0.3600 0.3801 26,151 -0.03(-7.29%)
Feb 22, 2023 0.3854 0.4200 0.3812 0.4100 6,940 +0.01(+3.74%)
Feb 21, 2023 0.4800 0.4800 0.3952 0.3952 4,314 -0.02(-5.84%)
Feb 17, 2023 0.4178 0.4331 0.3840 0.4197 24,946 +0.00(+0.45%)
Feb 16, 2023 0.4001 0.4203 0.3905 0.4178 4,057 -0.00(-0.55%)
Feb 15, 2023 0.4201 0.4201 0.4011 0.4201 883 -0.00(-0.02%)
Feb 14, 2023 0.4102 0.4203 0.4100 0.4202 12,860 -0.01(-2.39%)
Feb 13, 2023 0.4300 0.4500 0.4100 0.4305 6,452 +0.00(+0.54%)
Feb 10, 2023 0.4000 0.4301 0.4000 0.4282 51,851 +0.02(+5.73%)
Feb 09, 2023 0.4511 0.4675 0.4016 0.4050 15,224 -0.04(-9.31%)
Feb 08, 2023 0.4515 0.4700 0.4200 0.4466 42,379 -0.00(-1.09%)
Feb 07, 2023 0.4700 0.4800 0.4300 0.4515 57,603 +0.02(+4.22%)
Feb 06, 2023 0.5600 0.5600 0.4030 0.4332 48,775 -0.08(-15.01%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.