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 )

1.635 +0.045 (+2.81%)
Streaming Delayed Price Updated: 11:32 AM EDT, Apr 19, 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 (%)
Sep 29, 2023 0.1794 0.1794 0.1701 0.1794 4,228 -0.00(-0.06%)
Sep 28, 2023 0.1742 0.1797 0.1742 0.1795 4,060 -0.00(-0.06%)
Sep 27, 2023 0.1800 0.1800 0.1701 0.1796 1,044 -0.00(-0.06%)
Sep 26, 2023 0.1628 0.1798 0.1628 0.1797 2,241 -0.00(-0.17%)
Sep 25, 2023 0.1800 0.1800 0.1775 0.1800 17,308 +0.00(+0.00%)
Sep 22, 2023 0.1770 0.1800 0.1749 0.1800 4,938 +0.01(+2.86%)
Sep 21, 2023 0.1755 0.1755 0.1723 0.1750 24,648 -0.00(-1.13%)
Sep 20, 2023 0.1753 0.1800 0.1750 0.1770 17,105 -0.00(-1.61%)
Sep 19, 2023 0.1825 0.1850 0.1767 0.1799 61,082 -0.01(-2.76%)
Sep 18, 2023 0.1810 0.1856 0.1750 0.1850 102,929 -0.00(-2.37%)
Sep 15, 2023 0.1877 0.1950 0.1805 0.1895 1,519 -0.00(-0.26%)
Sep 14, 2023 0.1900 0.1900 0.1813 0.1900 16,602 -0.00(-1.66%)
Sep 13, 2023 0.1896 0.1989 0.1804 0.1932 63,309 +0.00(+1.85%)
Sep 12, 2023 0.1900 0.1909 0.1800 0.1897 30,115 -0.00(-0.16%)
Sep 11, 2023 0.1909 0.1909 0.1803 0.1900 6,951 -0.00(-0.52%)
Sep 08, 2023 0.1804 0.1910 0.1804 0.1910 4,147 -0.00(-0.68%)
Sep 07, 2023 0.1937 0.1950 0.1800 0.1923 15,938 -0.00(-0.83%)
Sep 06, 2023 0.1839 0.1939 0.1829 0.1939 3,517 +0.00(+1.52%)
Sep 05, 2023 0.1880 0.1940 0.1880 0.1910 7,000 -0.01(-3.97%)
Sep 01, 2023 0.1930 0.2027 0.1900 0.1989 14,870 +0.01(+3.06%)
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%)
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.