Ambow Education Holding Ltd ADR (NY: AMBO )

0.8301 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 0.8500 0.8650 0.8300 0.8301 32,803 -0.03(-3.47%)
Jan 14, 2022 0.8599 0 -0.03(-3.85%)
Jan 13, 2022 0.9000 0.9000 0.8410 0.8943 27,242 -0.00(-0.08%)
Jan 12, 2022 0.8500 0.9100 0.8500 0.8950 10,923 -0.02(-2.28%)
Jan 11, 2022 0.8650 0.9159 0.8300 0.9159 48,933 +0.02(+1.91%)
Jan 10, 2022 0.9000 0.9000 0.8300 0.8987 40,298 -0.01(-0.65%)
Jan 07, 2022 0.8850 0.9200 0.8421 0.9046 113,547 +0.02(+1.83%)
Jan 06, 2022 0.9500 0.9500 0.8502 0.8883 45,218 -0.06(-6.49%)
Jan 05, 2022 0.9502 0.9507 0.8490 0.9500 45,072 +0.00(+0.31%)
Jan 04, 2022 0.9400 0.9699 0.8947 0.9471 296,382 +0.01(+1.05%)
Jan 03, 2022 0.9900 0.9900 0.8600 0.9373 241,389 +0.01(+1.55%)
Dec 31, 2021 0.9215 0.9230 0.8260 0.9230 239,199 -0.03(-2.84%)
Dec 30, 2021 0.8708 0.9600 0.8201 0.9500 116,820 +0.07(+7.95%)
Dec 29, 2021 0.9900 0.9900 0.8167 0.8800 316,142 -0.10(-10.20%)
Dec 28, 2021 1.010 1.010 0.9351 0.9800 28,952 +0.01(+0.51%)
Dec 27, 2021 0.9460 1.020 0.9317 0.9750 44,160 +0.01(+0.52%)
Dec 23, 2021 0.9900 0.9900 0.9421 0.9700 24,462 +0.00(+0.00%)
Dec 22, 2021 0.9743 1.000 0.9667 0.9700 25,855 -0.00(-0.42%)
Dec 21, 2021 0.9697 1.000 0.9310 0.9741 12,772 +0.00(+0.43%)
Dec 20, 2021 0.9700 0.9700 0.9300 0.9699 21,366 -0.06(-5.83%)
Dec 17, 2021 0.9170 1.030 0.9170 1.030 32,677 +0.11(+12.43%)
Dec 16, 2021 0.9200 0.9480 0.9000 0.9161 31,277 -0.08(-8.30%)
Dec 15, 2021 0.9369 1.064 0.8400 0.9990 111,715 +0.03(+3.43%)
Dec 14, 2021 0.9900 1.045 0.9113 0.9659 109,482 +0.06(+6.42%)
Dec 13, 2021 1.030 1.065 0.9074 0.9076 103,650 -0.15(-14.57%)
Dec 10, 2021 1.090 1.095 1.050 1.062 20,460 -0.05(-4.29%)
Dec 09, 2021 1.060 1.130 1.060 1.110 13,156 +0.02(+1.83%)
Dec 08, 2021 1.031 1.106 1.031 1.090 29,898 +0.02(+1.87%)
Dec 07, 2021 1.100 1.110 1.040 1.070 29,359 +0.03(+2.88%)
Dec 06, 2021 1.050 1.090 1.010 1.040 30,634 -0.03(-3.02%)
Dec 03, 2021 1.112 1.112 1.009 1.072 29,082 -0.08(-6.75%)
Dec 02, 2021 1.163 1.163 1.100 1.150 56,629 -0.02(-1.71%)
Dec 01, 2021 1.140 1.200 1.100 1.170 98,387 +0.06(+5.41%)
Nov 30, 2021 1.175 1.179 1.080 1.110 27,409 -0.07(-5.93%)
Nov 29, 2021 1.140 1.247 1.101 1.180 911,878 +0.04(+3.51%)
Nov 26, 2021 1.120 1.170 1.110 1.140 32,259 -0.06(-5.00%)
Nov 24, 2021 1.180 1.249 1.100 1.200 831,363 +0.03(+2.56%)
Nov 23, 2021 1.130 1.200 1.120 1.170 680,415 +0.04(+3.57%)
Nov 22, 2021 1.150 1.150 0.9630 1.130 360,404 -0.04(-3.03%)
Nov 19, 2021 1.170 1.210 1.140 1.165 103,173 -0.00(-0.43%)
Nov 18, 2021 1.280 1.170 1.120 1.170 505,478 -0.11(-8.59%)
Nov 17, 2021 1.250 1.340 1.210 1.280 271,206 +0.03(+2.40%)
Nov 16, 2021 1.250 1.310 1.240 1.250 111,730 -0.02(-1.57%)
Nov 15, 2021 1.280 1.305 1.222 1.270 99,341 +0.01(+0.79%)
Nov 12, 2021 1.230 1.290 1.230 1.260 19,424 -0.01(-0.79%)
Nov 11, 2021 1.310 1.310 1.220 1.270 267,183 +0.00(+0.00%)
Nov 10, 2021 1.310 1.270 486,753 -0.06(-4.51%)
Nov 09, 2021 1.290 1.350 1.280 1.330 676,625 +0.04(+3.10%)
Nov 08, 2021 1.310 1.340 1.280 1.290 222,659 +0.01(+0.78%)
Nov 05, 2021 1.309 1.340 1.234 1.280 387,428 -0.03(-2.29%)
Nov 04, 2021 1.310 1.340 1.270 1.310 123,723 -0.03(-2.20%)
Nov 03, 2021 1.310 1.370 1.290 1.339 114,919 +0.04(+3.04%)
Nov 02, 2021 1.320 1.340 1.271 1.300 217,788 +0.00(+0.00%)
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.