Ambow Education Holding Ltd ADR (NY: AMBO )

0.3703 +0.0003 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.320 2.950 2.320 2.470 2,450,700 +0.14(+6.01%)
Jan 28, 2021 2.300 2.460 2.300 2.330 222,762 +0.01(+0.43%)
Jan 27, 2021 2.400 2.510 2.290 2.320 164,710 -0.21(-8.30%)
Jan 26, 2021 2.500 2.600 2.430 2.530 53,792 +0.01(+0.40%)
Jan 25, 2021 2.680 2.680 2.380 2.520 136,389 -0.00(-0.20%)
Jan 22, 2021 2.450 2.670 2.450 2.525 183,400 -0.02(-0.98%)
Jan 21, 2021 2.520 2.620 2.450 2.550 138,435 +0.03(+1.08%)
Jan 20, 2021 2.710 2.764 2.490 2.523 648,204 -0.22(-7.93%)
Jan 19, 2021 2.480 2.840 2.420 2.740 736,631 +0.33(+13.69%)
Jan 15, 2021 2.580 2.580 2.370 2.410 200,200 -0.09(-3.60%)
Jan 14, 2021 2.450 2.590 2.430 2.500 277,297 +0.05(+2.04%)
Jan 13, 2021 2.500 2.720 2.410 2.450 556,998 -0.05(-2.00%)
Jan 12, 2021 2.450 2.510 2.380 2.500 305,006 +0.06(+2.46%)
Jan 11, 2021 2.420 2.600 2.380 2.440 261,835 -0.06(-2.40%)
Jan 08, 2021 2.450 2.590 2.370 2.500 737,600 +0.14(+5.93%)
Jan 07, 2021 2.220 2.410 2.200 2.360 407,873 +0.18(+8.26%)
Jan 06, 2021 2.170 2.310 2.160 2.180 314,389 +0.01(+0.46%)
Jan 05, 2021 2.190 2.300 2.100 2.170 264,887 +0.08(+3.83%)
Jan 04, 2021 2.110 2.160 2.080 2.090 160,089 -0.08(-3.69%)
Dec 31, 2020 2.170 2.170 2.170 563,146 +0.06(+2.84%)
Dec 30, 2020 2.120 2.250 2.050 2.110 563,146 -0.02(-0.94%)
Dec 29, 2020 2.360 2.420 2.080 2.130 930,869 -0.08(-3.62%)
Dec 28, 2020 2.090 2.350 2.070 2.210 482,786 +0.16(+7.85%)
Dec 24, 2020 2.030 2.100 1.980 2.049 114,500 +0.02(+0.94%)
Dec 23, 2020 2.110 2.130 1.950 2.030 214,591 -0.04(-1.93%)
Dec 22, 2020 2.130 2.160 2.060 2.070 129,316 -0.07(-3.27%)
Dec 21, 2020 2.070 2.160 2.030 2.140 80,009 -0.03(-1.38%)
Dec 18, 2020 2.240 2.253 2.050 2.170 195,200 -0.11(-4.82%)
Dec 17, 2020 2.320 2.330 2.200 2.280 162,211 -0.06(-2.56%)
Dec 16, 2020 2.530 2.530 2.250 2.340 106,917 +0.04(+1.74%)
Dec 15, 2020 2.430 2.430 2.270 2.300 183,982 +0.01(+0.44%)
Dec 14, 2020 2.340 2.345 2.250 2.290 92,153 -0.06(-2.55%)
Dec 11, 2020 2.420 2.430 2.270 2.350 54,300 -0.10(-4.08%)
Dec 10, 2020 2.370 2.450 2.270 2.450 86,203 +0.14(+6.06%)
Dec 09, 2020 2.390 2.430 2.250 2.310 111,114 -0.04(-1.70%)
Dec 08, 2020 2.390 2.440 2.300 2.350 170,553 -0.07(-2.89%)
Dec 07, 2020 2.530 2.530 2.340 2.420 257,175 -0.19(-7.28%)
Dec 04, 2020 2.690 2.760 2.520 2.610 327,800 -0.07(-2.61%)
Dec 03, 2020 2.210 2.770 2.210 2.680 636,110 +0.29(+12.13%)
Dec 02, 2020 2.350 2.390 2.230 2.390 104,060 +0.06(+2.58%)
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%)
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.