FinancialContent is the trusted provider of stock market information to the media industry.
Ambow Education Holding Ltd (NY: AMBO)
1.600 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 1:53 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2019 1.600 1.600 1.600 1.600 4 +0.00(+0.00%)
Oct 18, 2019 1.400 1.630 1.400 1.600 4,000 +0.00(+0.00%)
Oct 17, 2019 1.600 1.600 60 +0.00(+0.00%)
Oct 16, 2019 1.510 1.604 1.500 1.600 1,862 +0.04(+2.43%)
Oct 15, 2019 1.562 1.562 1.562 1.562 500 -0.09(-5.33%)
Oct 14, 2019 1.800 1.800 1.650 1.650 801 -0.05(-2.95%)
Oct 11, 2019 1.650 1.700 1.650 1.700 2,800 +0.14(+8.99%)
Oct 10, 2019 1.530 1.560 1.500 1.560 2,119 -0.06(-3.70%)
Oct 09, 2019 1.538 1.694 1.538 1.620 1,721 +0.04(+2.53%)
Oct 08, 2019 1.530 1.580 1.500 1.580 1,213 +0.08(+5.33%)
Oct 07, 2019 1.635 1.635 1.500 1.500 1,502 -0.16(-9.64%)
Oct 04, 2019 1.660 1.660 1.660 1.660 100 +0.00(+0.00%)
Oct 03, 2019 1.430 1.660 1.400 1.660 2,663 -0.01(-0.60%)
Oct 02, 2019 1.670 1.670 1.670 1.670 19 +0.00(+0.00%)
Oct 01, 2019 1.480 1.670 1.210 1.670 1,711 +0.09(+5.70%)
Sep 30, 2019 1.800 1.809 1.580 1.580 10,654 -0.17(-9.79%)
Sep 27, 2019 1.700 1.870 1.700 1.751 500 +0.05(+3.02%)
Sep 26, 2019 1.965 1.965 1.700 1.700 705 -0.13(-7.10%)
Sep 25, 2019 1.630 1.830 1.620 1.830 2,609 -0.14(-7.11%)
Sep 24, 2019 1.770 1.990 1.500 1.970 2,014 -0.04(-1.99%)
Sep 23, 2019 2.020 2.018 1.910 2.010 2,233 -0.09(-4.29%)
Sep 20, 2019 2.020 2.100 2.020 2.100 2,500 -0.00(-0.00%)
Sep 19, 2019 2.000 2.170 2.000 2.100 4,553 -0.00(-0.17%)
Sep 18, 2019 2.104 2.104 2.104 2.104 85 +0.00(+0.00%)
Sep 17, 2019 2.104 2.104 2.104 2.104 262 -0.01(-0.33%)
Sep 16, 2019 2.111 2.111 2.111 2.111 47 +0.00(+0.00%)
Sep 13, 2019 2.240 2.240 2.111 2.111 500 +0.02(+0.99%)
Sep 12, 2019 2.188 2.239 2.090 2.090 7,222 -0.16(-7.11%)
Sep 11, 2019 2.240 2.250 2.240 2.250 476 -0.03(-1.28%)
Sep 10, 2019 2.160 2.400 2.160 2.279 2,233 -0.23(-9.15%)
Sep 09, 2019 2.509 2.509 2.509 2.509 213 +0.06(+2.40%)
Sep 06, 2019 2.250 2.450 2.250 2.450 800 +0.45(+22.50%)
Sep 05, 2019 2.518 2.518 2.000 2.000 1,120 -0.52(-20.63%)
Sep 04, 2019 2.500 2.520 2.500 2.520 2,139 +0.00(+0.00%)
Sep 03, 2019 2.850 2.850 2.390 2.520 6,874 -0.20(-7.35%)
Aug 30, 2019 2.620 2.728 2.600 2.720 6,100 +0.22(+8.80%)
Aug 29, 2019 2.360 2.670 2.250 2.500 2,559 +0.08(+3.31%)
Aug 28, 2019 2.420 2.420 22 +0.00(+0.00%)
Aug 27, 2019 2.760 2.760 2.410 2.420 12,163 -0.04(-1.63%)
Aug 26, 2019 2.460 2.460 2.460 2.460 167 +0.26(+11.82%)
Aug 23, 2019 2.200 2.200 2.200 2.200 100 +0.00(+0.00%)
Aug 22, 2019 2.100 2.200 2.100 2.200 1,316 +0.16(+7.68%)
Aug 21, 2019 2.043 2.043 2.043 2.043 4 +0.00(+0.00%)
Aug 20, 2019 2.010 2.043 2.010 2.043 433 +0.02(+1.14%)
Aug 19, 2019 2.020 2.020 2.020 2.020 332 +0.00(+0.00%)
Aug 16, 2019 2.203 2.203 2.000 2.020 4,000 +0.02(+1.00%)
Aug 15, 2019 2.330 2.330 1.849 2.000 9,255 -0.33(-14.16%)
Aug 14, 2019 2.500 2.740 1.660 2.330 9,001 -0.32(-12.08%)
Aug 13, 2019 2.800 3.000 2.270 2.650 12,161 +0.15(+6.00%)
Aug 12, 2019 2.840 2.920 2.480 2.500 11,283 -0.35(-12.28%)
Aug 09, 2019 2.800 2.990 2.700 2.850 10,800 +0.24(+9.20%)
Aug 08, 2019 2.590 2.890 2.590 2.610 8,188 +0.01(+0.38%)
Aug 07, 2019 2.550 2.740 2.500 2.600 3,385 +0.00(+0.00%)
Aug 06, 2019 2.510 2.600 2.510 2.600 925 +0.10(+4.00%)
Aug 05, 2019 2.560 2.590 2.500 2.500 7,214 -0.27(-9.75%)
Aug 02, 2019 2.770 2.770 2.770 2.770 100 -0.01(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.