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 (%)
Aug 31, 2023 0.1889 0.1944 0.1880 0.1930 25,249 -0.00(-0.16%)
Aug 30, 2023 0.1900 0.1946 0.1900 0.1933 1,763 -0.00(-0.57%)
Aug 29, 2023 0.1880 0.1948 0.1880 0.1944 11,294 +0.01(+3.13%)
Aug 28, 2023 0.2088 0.2088 0.1885 0.1885 12,633 -0.01(-5.75%)
Aug 25, 2023 0.1995 0.2079 0.1900 0.2000 14,540 +0.01(+5.26%)
Aug 24, 2023 0.1900 0.1989 0.1891 0.1900 30,811 -0.01(-4.43%)
Aug 23, 2023 0.1888 0.1989 0.1849 0.1988 16,614 +0.01(+4.69%)
Aug 22, 2023 0.1940 0.1990 0.1888 0.1899 20,520 -0.00(-2.31%)
Aug 21, 2023 0.1880 0.1999 0.1880 0.1944 60,646 -0.00(-0.31%)
Aug 18, 2023 0.1880 0.2000 0.1880 0.1950 12,138 -0.00(-1.96%)
Aug 17, 2023 0.2037 0.2090 0.1869 0.1989 185,438 -0.01(-5.29%)
Aug 16, 2023 0.1921 0.2175 0.1900 0.2100 258,452 +0.01(+6.11%)
Aug 15, 2023 0.1948 0.2044 0.1900 0.1979 53,911 -0.01(-3.18%)
Aug 14, 2023 0.1980 0.2045 0.1948 0.2044 8,786 -0.00(-0.05%)
Aug 11, 2023 0.2100 0.2116 0.1948 0.2045 93,373 +0.00(+2.25%)
Aug 10, 2023 0.2075 0.2075 0.1951 0.2000 17,956 -0.01(-5.75%)
Aug 09, 2023 0.1925 0.2140 0.1925 0.2122 13,099 +0.02(+8.82%)
Aug 08, 2023 0.1900 0.2120 0.1900 0.1950 56,876 -0.00(-1.52%)
Aug 07, 2023 0.2035 0.2135 0.1932 0.1980 120,104 -0.02(-7.13%)
Aug 04, 2023 0.2240 0.2250 0.2005 0.2132 109,286 -0.00(-1.52%)
Aug 03, 2023 0.2190 0.2250 0.2021 0.2165 140,684 +0.01(+3.10%)
Aug 02, 2023 0.2200 0.2200 0.2054 0.2100 61,145 -0.01(-3.63%)
Aug 01, 2023 0.2200 0.2298 0.2155 0.2179 21,112 +0.00(+1.16%)
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%)
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.