Ambow Education Holding Ltd (NY: AMBO )

2.310 USD -0.020 (-0.86%)
Streaming Delayed Price Updated: 8:10 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 2.470 2.490 2.250 2.330 301,227 -0.16(-6.43%)
Nov 30, 2020 2.580 2.580 2.310 2.490 327,797 +0.02(+0.81%)
Nov 27, 2020 2.530 2.530 2.360 2.470 232,700 -0.09(-3.52%)
Nov 25, 2020 2.470 2.800 2.400 2.560 1,452,300 +0.32(+14.29%)
Nov 24, 2020 2.250 2.340 2.200 2.240 222,145 -0.01(-0.44%)
Nov 23, 2020 2.280 2.370 2.130 2.250 210,093 +0.02(+0.90%)
Nov 20, 2020 2.160 2.260 2.140 2.230 177,500 +0.01(+0.45%)
Nov 19, 2020 2.400 2.490 2.110 2.220 983,663 -0.07(-3.06%)
Nov 18, 2020 2.170 2.400 2.150 2.290 758,789 +0.18(+8.53%)
Nov 17, 2020 2.040 2.180 2.040 2.110 440,531 -0.02(-0.94%)
Nov 16, 2020 2.200 2.220 2.100 2.130 200,849 -0.09(-4.05%)
Nov 13, 2020 2.250 2.250 2.150 2.220 232,900 -0.02(-0.89%)
Nov 12, 2020 2.100 2.250 2.060 2.240 771,043 +0.17(+8.21%)
Nov 11, 2020 2.050 2.090 2.020 2.070 195,861 +0.03(+1.47%)
Nov 10, 2020 2.110 2.150 1.980 2.040 334,226 -0.04(-1.92%)
Nov 09, 2020 2.170 2.260 2.010 2.080 391,364 -0.21(-9.17%)
Nov 06, 2020 2.020 2.350 1.970 2.290 1,657,700 +0.25(+12.25%)
Nov 05, 2020 1.950 2.080 1.950 2.040 276,868 -0.01(-0.32%)
Nov 04, 2020 2.220 2.230 2.010 2.046 417,739 -0.15(-6.98%)
Nov 03, 2020 3.030 3.030 2.060 2.200 6,542,562 -0.45(-16.98%)
Nov 02, 2020 2.680 2.680 2.560 2.650 5,715 -0.02(-0.75%)
Oct 30, 2020 2.760 2.820 2.620 2.670 15,800 -0.10(-3.61%)
Oct 29, 2020 2.920 3.010 2.770 2.770 22,079 -0.10(-3.48%)
Oct 28, 2020 2.940 3.050 2.850 2.870 18,813 -0.15(-4.97%)
Oct 27, 2020 3.010 3.040 2.940 3.020 9,727 +0.00(+0.00%)
Oct 26, 2020 3.120 3.175 2.920 3.020 28,996 -0.18(-5.63%)
Oct 23, 2020 3.150 3.270 3.150 3.200 18,600 +0.00(+0.00%)
Oct 22, 2020 3.200 3.400 3.110 3.200 63,232 -0.02(-0.62%)
Oct 21, 2020 3.300 3.560 3.170 3.220 316,659 -0.10(-3.01%)
Oct 20, 2020 3.370 3.620 3.300 3.320 211,749 -0.14(-4.05%)
Oct 19, 2020 3.600 3.680 3.405 3.460 23,598 -0.02(-0.57%)
Oct 16, 2020 3.360 3.580 3.335 3.480 81,600 +0.08(+2.35%)
Oct 15, 2020 3.260 3.400 3.260 3.400 16,721 +0.05(+1.49%)
Oct 14, 2020 3.320 3.453 3.280 3.350 40,712 -0.04(-1.18%)
Oct 13, 2020 3.470 3.600 3.310 3.390 202,728 -0.19(-5.31%)
Oct 12, 2020 3.740 3.850 3.450 3.580 439,246 -0.06(-1.65%)
Oct 09, 2020 3.850 3.955 3.470 3.640 151,000 -0.28(-7.14%)
Oct 08, 2020 3.990 4.060 3.800 3.920 124,582 -0.08(-2.00%)
Oct 07, 2020 3.950 4.090 3.950 4.000 104,726 +0.04(+1.01%)
Oct 06, 2020 3.830 4.090 3.830 3.960 100,823 +0.04(+1.02%)
Oct 05, 2020 3.760 4.040 3.760 3.920 92,795 -0.17(-4.16%)
Oct 02, 2020 3.930 4.200 3.820 4.090 238,700 +0.14(+3.54%)
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.
#