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 )

1.550 +0.150 (+10.71%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 29, 2022 7.360 7.450 6.991 7.100 8,307 -0.25(-3.39%)
Apr 28, 2022 7.201 7.600 6.890 7.349 7,534 +0.05(+0.67%)
Apr 27, 2022 7.300 7.601 7.101 7.300 14,345 +0.10(+1.39%)
Apr 26, 2022 7.201 7.500 7.101 7.200 6,841 -0.10(-1.34%)
Apr 25, 2022 6.950 7.344 6.900 7.298 3,092 +0.35(+5.01%)
Apr 22, 2022 6.949 6.950 6.752 6.950 417 -0.15(-2.11%)
Apr 21, 2022 7.100 7.200 6.910 7.100 398 -0.00(-0.03%)
Apr 20, 2022 6.906 7.273 6.906 7.102 118 +0.10(+1.46%)
Apr 19, 2022 6.990 7.400 6.990 7.000 1,060 +0.04(+0.50%)
Apr 18, 2022 7.236 7.236 6.733 6.965 971 -0.34(-4.72%)
Apr 14, 2022 6.500 7.400 6.494 7.310 64,185 +0.86(+13.30%)
Apr 13, 2022 6.700 6.909 6.415 6.452 1,924 -0.16(-2.39%)
Apr 12, 2022 6.700 7.066 6.610 6.610 3,359 -0.19(-2.79%)
Apr 11, 2022 7.500 7.550 6.712 6.800 25,734 -0.60(-8.11%)
Apr 08, 2022 7.300 7.550 6.810 7.400 17,478 -0.05(-0.62%)
Apr 07, 2022 7.700 7.800 7.406 7.446 27,377 -0.05(-0.64%)
Apr 06, 2022 7.500 7.746 7.094 7.494 32,824 -0.12(-1.63%)
Apr 05, 2022 7.550 7.980 7.300 7.618 24,997 -0.01(-0.12%)
Apr 04, 2022 7.400 7.901 7.150 7.627 87,065 +0.42(+5.87%)
Apr 01, 2022 7.500 7.800 7.110 7.204 39,820 -0.46(-6.00%)
Mar 31, 2022 7.900 9.173 7.385 7.664 34,046 -0.07(-0.87%)
Mar 30, 2022 8.000 8.000 7.610 7.731 25,040 -0.25(-3.10%)
Mar 29, 2022 7.546 8.379 7.299 7.978 88,536 +0.28(+3.61%)
Mar 28, 2022 7.500 7.750 7.011 7.700 49,578 +0.00(+0.00%)
Mar 25, 2022 7.600 7.749 7.100 7.700 37,194 +0.20(+2.68%)
Mar 24, 2022 7.750 7.975 7.010 7.499 31,243 +0.09(+1.19%)
Mar 23, 2022 8.500 12.10 7.000 7.411 132,880 -0.44(-5.60%)
Mar 22, 2022 7.300 9.000 7.030 7.851 54,232 +0.45(+6.09%)
Mar 21, 2022 6.983 7.800 6.754 7.400 31,541 +0.20(+2.78%)
Mar 18, 2022 7.000 7.489 6.387 7.200 13,418 -0.12(-1.59%)
Mar 17, 2022 8.000 8.000 6.861 7.316 1,501 +0.52(+7.59%)
Mar 16, 2022 6.000 7.868 6.020 6.800 22,419 +0.50(+7.97%)
Mar 15, 2022 5.870 6.400 5.845 6.298 904 +0.39(+6.57%)
Mar 14, 2022 6.400 6.529 5.899 5.910 5,089 -0.62(-9.48%)
Mar 11, 2022 6.600 6.600 5.800 6.529 2,465 +0.43(+7.02%)
Mar 10, 2022 6.049 6.400 5.000 6.101 11,510 +0.00(+0.03%)
Mar 09, 2022 6.075 6.099 6.001 6.099 591 +0.03(+0.54%)
Mar 08, 2022 6.200 6.200 6.051 6.066 1,009 -0.08(-1.37%)
Mar 07, 2022 6.500 6.500 6.150 6.150 1,405 -0.30(-4.73%)
Mar 04, 2022 6.900 6.938 6.210 6.455 562 -0.39(-5.77%)
Mar 03, 2022 6.930 7.000 6.850 6.850 433 +0.23(+3.52%)
Mar 02, 2022 6.900 7.025 6.617 6.617 672 -0.24(-3.43%)
Mar 01, 2022 6.799 7.200 6.530 6.852 10,053 +0.05(+0.79%)
Feb 28, 2022 6.300 6.879 6.300 6.798 5,828 +0.50(+7.90%)
Feb 25, 2022 5.270 6.482 5.870 6.300 1,732 +0.51(+8.81%)
Feb 24, 2022 4.100 6.719 4.100 5.790 7,908 -0.81(-12.27%)
Feb 23, 2022 6.700 6.949 6.600 6.600 1,732 -0.42(-5.96%)
Feb 22, 2022 6.594 7.018 6.569 7.018 1,330 -0.14(-2.00%)
Feb 18, 2022 7.161 0 -0.06(-0.87%)
Feb 17, 2022 7.060 7.512 7.060 7.224 6,914 -0.24(-3.23%)
Feb 16, 2022 7.400 7.500 7.026 7.465 6,317 -0.07(-0.90%)
Feb 15, 2022 7.450 7.660 6.685 7.533 3,645 +0.08(+1.11%)
Feb 14, 2022 7.500 7.650 7.155 7.450 4,903 -0.09(-1.15%)
Feb 11, 2022 8.000 8.000 7.400 7.537 4,037 -0.47(-5.82%)
Feb 10, 2022 7.950 8.200 7.600 8.003 26,223 +0.13(+1.63%)
Feb 09, 2022 7.400 7.980 7.400 7.875 1,597 +0.28(+3.63%)
Feb 08, 2022 7.632 7.830 7.438 7.599 2,822 -0.16(-2.06%)
Feb 07, 2022 7.810 7.810 7.300 7.759 3,295 +0.12(+1.61%)
Feb 04, 2022 7.900 7.900 7.205 7.636 9,476 -0.33(-4.17%)
Feb 03, 2022 7.700 7.968 20,078 +0.27(+3.48%)
Feb 02, 2022 7.600 8.600 7.353 7.700 35,872 +0.10(+1.34%)
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.