Financial News

Ambow Education Holding Ltd ADR (NY: AMBO )

1.095 -0.105 (-8.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 1.200 1.310 1.200 1.200 6,660 -0.10(-7.69%)
Sep 16, 2024 1.270 1.406 1.210 1.300 2,915 +0.03(+2.36%)
Sep 13, 2024 1.220 1.270 1.220 1.270 6,242 +0.07(+5.83%)
Sep 12, 2024 1.220 1.600 1.090 1.200 35,697 -0.10(-7.69%)
Sep 11, 2024 1.080 1.300 1.080 1.300 34,926 +0.22(+20.37%)
Sep 10, 2024 1.090 1.120 1.050 1.080 2,576 -0.05(-4.42%)
Sep 09, 2024 1.140 1.140 1.130 1.130 517 -0.02(-1.31%)
Sep 06, 2024 1.180 1.238 1.071 1.145 7,682 +0.01(+0.88%)
Sep 05, 2024 1.120 1.150 1.070 1.135 1,556 -0.03(-2.99%)
Sep 04, 2024 1.070 1.210 1.070 1.170 2,942 +0.03(+2.63%)
Sep 03, 2024 1.170 1.200 1.080 1.140 16,113 -0.16(-12.31%)
Aug 30, 2024 1.310 1.385 1.200 1.300 11,983 +0.05(+4.00%)
Aug 29, 2024 1.430 1.430 1.200 1.250 2,341 -0.23(-15.54%)
Aug 27, 2024 1.480 134 +0.12(+8.82%)
Aug 26, 2024 1.320 1.360 1.205 1.360 8,119 +0.04(+3.03%)
Aug 23, 2024 1.450 1.500 1.300 1.320 16,707 +0.00(+0.32%)
Aug 22, 2024 1.400 1.470 1.300 1.316 21,858 -0.10(-7.34%)
Aug 21, 2024 1.040 1.460 1.040 1.420 93,926 +0.39(+37.86%)
Aug 20, 2024 1.070 1.070 1.020 1.030 3,133 -0.04(-3.78%)
Aug 19, 2024 1.130 1.140 1.050 1.071 4,200 -0.15(-12.25%)
Aug 16, 2024 1.020 1.220 1.020 1.220 2,244 +0.03(+2.62%)
Aug 15, 2024 1.340 1.340 1.189 1.189 940 +0.11(+10.07%)
Aug 13, 2024 1.080 22 -0.00(-0.09%)
Aug 12, 2024 1.110 1.110 1.080 1.081 875 -0.03(-2.61%)
Aug 09, 2024 1.110 1.110 1.110 1.110 414 -0.01(-0.73%)
Aug 07, 2024 1.118 35 -0.02(-1.91%)
Aug 06, 2024 1.140 1.140 1.140 1.140 470 -0.02(-2.08%)
Aug 05, 2024 1.150 1.164 1.150 1.164 1,924 -0.04(-2.98%)
Aug 02, 2024 1.200 1.232 1.200 1.200 3,862 +0.00(+0.00%)
Aug 01, 2024 1.200 1.200 1.200 1.200 573 -0.01(-0.83%)
Jul 31, 2024 1.250 1.250 1.210 1.210 3,127 -0.08(-6.20%)
Jul 30, 2024 1.290 1.290 1.290 1.290 190 +0.01(+0.96%)
Jul 29, 2024 1.278 1.278 1.278 1.278 254 +0.03(+2.22%)
Jul 26, 2024 1.290 1.340 1.250 1.250 6,794 -0.04(-3.10%)
Jul 25, 2024 1.280 1.290 1.280 1.290 723 +0.01(+0.77%)
Jul 23, 2024 1.280 85 -0.03(-2.28%)
Jul 22, 2024 1.310 1.310 1.310 1.310 421 +0.01(+0.77%)
Jul 18, 2024 1.300 62 +0.02(+1.56%)
Jul 17, 2024 1.350 1.420 1.280 1.280 9,163 -0.07(-5.54%)
Jul 16, 2024 1.330 1.355 1.300 1.355 4,067 +0.01(+1.12%)
Jul 15, 2024 1.340 1.340 1.340 1.340 618 +0.02(+1.44%)
Jul 12, 2024 1.290 1.340 1.290 1.321 3,101 +0.08(+6.53%)
Jul 11, 2024 1.240 1.240 1.240 1.240 839 +0.03(+2.48%)
Jul 10, 2024 1.200 1.350 1.200 1.210 9,592 +0.01(+0.83%)
Jul 09, 2024 1.200 1.240 1.200 1.200 4,704 +0.00(+0.00%)
Jul 08, 2024 1.200 1.200 1.200 1.200 240 +0.00(+0.00%)
Jul 05, 2024 1.200 1.200 1.200 1.200 271 -0.01(-0.83%)
Jul 03, 2024 1.220 1.220 1.210 1.210 535 +0.00(+0.00%)
Jul 02, 2024 1.210 1.210 1.210 1.210 351 +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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback