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 )

1.590 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 0.1391 0.1450 0.1391 0.1400 29,686 +0.00(+3.32%)
Oct 30, 2023 0.1492 0.1496 0.1355 0.1355 188,567 -0.00(-3.21%)
Oct 27, 2023 0.1400 0.1497 0.1400 0.1400 83,683 -0.00(-2.17%)
Oct 26, 2023 0.1422 0.1497 0.1402 0.1431 31,641 +0.00(+0.63%)
Oct 25, 2023 0.1421 0.1498 0.1421 0.1422 18,848 +0.00(+0.00%)
Oct 24, 2023 0.1500 0.1500 0.1422 0.1422 27,303 -0.00(-0.97%)
Oct 23, 2023 0.1553 0.1553 0.1421 0.1436 14,941 -0.01(-3.62%)
Oct 20, 2023 0.1490 0.1574 0.1421 0.1490 22,413 +0.01(+4.05%)
Oct 19, 2023 0.1511 0.1582 0.1421 0.1432 54,928 -0.01(-6.47%)
Oct 18, 2023 0.1900 0.1900 0.1500 0.1531 55,222 -0.00(-2.48%)
Oct 17, 2023 0.1800 0.1765 0.1533 0.1570 99,878 -0.02(-9.82%)
Oct 16, 2023 0.1416 0.1805 0.1371 0.1741 429,133 +0.03(+19.25%)
Oct 13, 2023 0.1522 0.1600 0.1401 0.1460 357,750 -0.01(-6.95%)
Oct 12, 2023 0.1561 0.1780 0.1510 0.1569 878,575 +0.03(+20.60%)
Oct 11, 2023 0.1448 0.1448 0.1250 0.1301 2,081,952 -0.01(-7.20%)
Oct 10, 2023 0.1548 0.1548 0.1345 0.1402 60,562 -0.00(-0.64%)
Oct 09, 2023 0.1500 0.1500 0.1300 0.1411 111,529 +0.01(+5.30%)
Oct 06, 2023 0.1560 0.2222 0.1282 0.1340 2,214,855 -0.02(-10.67%)
Oct 05, 2023 0.1630 0.1668 0.1277 0.1500 97,151 -0.02(-10.07%)
Oct 04, 2023 0.1610 0.1679 0.1610 0.1668 31,705 -0.00(-0.66%)
Oct 03, 2023 0.1680 0.1680 0.1605 0.1679 4,148 -0.00(-0.65%)
Oct 02, 2023 0.1850 0.1850 0.1551 0.1690 130,151 -0.01(-5.80%)
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%)
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.