Ambow Education Holding Ltd ADR (NY: AMBO )

1.630 USD +0.070 (+4.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 1.620 1.640 1.520 1.560 65,935 -0.06(-3.70%)
Sep 14, 2021 1.560 1.660 1.550 1.620 140,704 +0.05(+3.18%)
Sep 13, 2021 1.680 1.700 1.560 1.570 158,365 +0.03(+1.95%)
Sep 10, 2021 1.400 1.640 1.390 1.540 309,841 +0.12(+8.45%)
Sep 09, 2021 1.460 1.500 1.360 1.420 66,270 +0.02(+1.43%)
Sep 08, 2021 1.500 1.500 1.390 1.400 60,170 -0.11(-7.28%)
Sep 07, 2021 1.510 1.530 1.390 1.510 55,063 +0.01(+0.67%)
Sep 03, 2021 1.540 1.550 1.470 1.500 37,631 -0.04(-2.60%)
Sep 02, 2021 1.580 1.580 1.520 1.540 19,005 -0.05(-3.14%)
Sep 01, 2021 1.530 1.640 1.520 1.590 408,110 +0.02(+1.27%)
Aug 31, 2021 1.580 1.580 1.510 1.570 113,630 +0.02(+0.96%)
Aug 30, 2021 1.520 1.580 1.470 1.555 155,673 -0.02(-0.96%)
Aug 27, 2021 1.480 1.600 1.480 1.570 509,296 +0.09(+6.08%)
Aug 26, 2021 1.520 1.550 1.435 1.480 711,878 -0.02(-1.66%)
Aug 25, 2021 1.530 1.560 1.445 1.505 537,507 +0.00(+0.33%)
Aug 24, 2021 1.390 1.550 1.390 1.500 216,812 +0.10(+7.14%)
Aug 23, 2021 1.430 1.430 1.360 1.400 26,023 +0.03(+2.19%)
Aug 20, 2021 1.530 1.530 1.350 1.370 32,368 -0.06(-4.20%)
Aug 19, 2021 1.330 1.470 1.330 1.430 67,528 +0.07(+5.15%)
Aug 18, 2021 1.370 1.430 1.310 1.360 66,400 -0.03(-2.16%)
Aug 17, 2021 1.400 1.570 1.360 1.390 26,468 -0.03(-2.11%)
Aug 16, 2021 1.540 1.568 1.420 1.420 63,670 -0.15(-9.55%)
Aug 13, 2021 1.620 1.660 1.550 1.570 61,393 -0.07(-4.27%)
Aug 12, 2021 1.710 1.710 1.610 1.640 19,917 +0.01(+0.61%)
Aug 11, 2021 1.820 1.820 1.600 1.630 90,780 -0.11(-6.32%)
Aug 10, 2021 1.660 1.810 1.660 1.740 384,023 +0.01(+0.58%)
Aug 09, 2021 1.700 1.730 1.620 1.730 255,544 +0.11(+6.79%)
Aug 06, 2021 1.660 1.660 1.610 1.620 20,504 -0.04(-2.67%)
Aug 05, 2021 1.680 1.680 1.650 1.664 28,241 -0.02(-0.93%)
Aug 04, 2021 1.600 1.730 1.600 1.680 89,320 +0.04(+2.44%)
Aug 03, 2021 1.690 1.690 1.640 1.640 44,398 -0.04(-2.38%)
Aug 02, 2021 1.740 1.740 1.680 1.680 47,127 -0.05(-2.89%)
Jul 30, 2021 1.710 1.750 1.670 1.730 30,402 +0.02(+1.17%)
Jul 29, 2021 1.600 1.730 1.600 1.710 110,479 +0.10(+6.29%)
Jul 28, 2021 1.587 1.740 1.570 1.609 71,056 +0.05(+3.13%)
Jul 27, 2021 1.650 1.760 1.520 1.560 229,871 -0.11(-6.59%)
Jul 26, 2021 1.650 1.730 1.620 1.670 225,888 -0.07(-4.02%)
Jul 23, 2021 1.800 1.900 1.670 1.740 461,785 -0.36(-17.14%)
Jul 22, 2021 2.190 2.272 2.100 2.100 84,470 -0.07(-3.23%)
Jul 21, 2021 2.140 2.250 2.127 2.170 115,181 +0.03(+1.40%)
Jul 20, 2021 2.140 2.230 2.130 2.140 161,830 -0.05(-2.28%)
Jul 19, 2021 2.360 2.410 2.160 2.190 353,611 -0.27(-10.98%)
Jul 16, 2021 2.440 2.550 2.430 2.460 344,163 -0.01(-0.40%)
Jul 15, 2021 2.420 2.550 2.410 2.470 184,332 +0.00(+0.00%)
Jul 14, 2021 2.600 2.720 2.410 2.470 571,967 -0.08(-3.14%)
Jul 13, 2021 2.690 2.703 2.520 2.550 136,342 -0.13(-4.85%)
Jul 12, 2021 2.520 2.750 2.500 2.680 414,474 +0.10(+3.88%)
Jul 09, 2021 2.510 2.630 2.400 2.580 309,211 +0.11(+4.45%)
Jul 08, 2021 2.450 2.600 2.450 2.470 320,182 -0.07(-2.95%)
Jul 07, 2021 2.360 2.670 2.360 2.545 823,798 +0.15(+6.49%)
Jul 06, 2021 2.430 2.470 2.330 2.390 114,114 -0.09(-3.63%)
Jul 02, 2021 2.370 2.530 2.330 2.480 222,890 +0.13(+5.53%)
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.