Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.800 -0.060 (-3.23%)
Streaming Delayed Price Updated: 3:38 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 1.850 1.900 1.730 1.860 26,242 +0.06(+3.33%)
Dec 06, 2024 1.830 1.850 1.680 1.800 25,481 -0.08(-4.46%)
Dec 05, 2024 1.690 1.915 1.680 1.884 43,200 +0.06(+3.52%)
Dec 04, 2024 1.920 1.990 1.604 1.820 210,644 -0.10(-5.21%)
Dec 03, 2024 1.810 2.169 1.806 1.920 2,159,306 +0.29(+17.79%)
Dec 02, 2024 1.710 1.730 1.600 1.630 12,889 -0.17(-9.45%)
Nov 29, 2024 1.910 1.910 1.720 1.800 20,958 -0.17(-8.62%)
Nov 27, 2024 1.970 2.100 1.460 1.970 239,910 +0.19(+10.74%)
Nov 26, 2024 1.450 1.850 1.450 1.779 185,936 +0.33(+23.11%)
Nov 25, 2024 1.510 1.510 1.410 1.445 8,588 -0.02(-1.70%)
Nov 22, 2024 1.580 1.580 1.450 1.470 6,487 +0.04(+2.80%)
Nov 21, 2024 1.380 1.505 1.360 1.430 15,358 +0.09(+6.72%)
Nov 20, 2024 1.340 1.430 1.340 1.340 1,526 +0.00(+0.00%)
Nov 19, 2024 1.350 1.380 1.330 1.340 6,121 -0.05(-3.60%)
Nov 18, 2024 1.400 1.490 1.350 1.390 10,084 -0.01(-0.71%)
Nov 15, 2024 1.410 1.410 1.350 1.400 13,305 -0.05(-3.45%)
Nov 14, 2024 1.360 1.450 1.327 1.450 6,884 +0.06(+4.32%)
Nov 13, 2024 1.443 1.443 1.390 1.390 8,049 -0.09(-6.08%)
Nov 12, 2024 1.460 1.510 1.430 1.480 5,116 -0.06(-3.90%)
Nov 11, 2024 1.550 1.645 1.430 1.540 17,778 -0.01(-0.65%)
Nov 08, 2024 1.400 1.680 1.400 1.550 21,668 +0.15(+10.71%)
Nov 07, 2024 1.270 1.480 1.270 1.400 14,488 +0.11(+8.53%)
Nov 06, 2024 1.560 1.750 1.250 1.290 57,382 -0.28(-17.83%)
Nov 05, 2024 1.570 1.570 1.500 1.570 3,992 +0.00(+0.00%)
Nov 04, 2024 1.480 1.715 1.480 1.570 7,413 +0.01(+0.64%)
Nov 01, 2024 1.600 1.610 1.480 1.560 5,658 -0.04(-2.50%)
Oct 31, 2024 1.580 1.600 1.500 1.600 15,477 -0.03(-1.84%)
Oct 30, 2024 1.710 1.710 1.600 1.630 4,755 -0.08(-4.68%)
Oct 29, 2024 1.650 1.750 1.580 1.710 21,751 -0.03(-1.72%)
Oct 28, 2024 1.750 1.790 1.660 1.740 17,623 +0.02(+1.16%)
Oct 25, 2024 1.730 1.870 1.700 1.720 58,078 -0.04(-2.27%)
Oct 24, 2024 1.910 1.910 1.640 1.760 33,192 -0.15(-7.85%)
Oct 23, 2024 2.130 2.130 1.810 1.910 64,918 -0.18(-8.61%)
Oct 22, 2024 1.900 2.200 1.863 2.090 120,431 +0.19(+10.00%)
Oct 21, 2024 1.930 1.994 1.850 1.900 23,939 -0.01(-0.26%)
Oct 18, 2024 1.970 1.980 1.850 1.905 33,484 +0.02(+0.79%)
Oct 17, 2024 1.810 1.900 1.701 1.890 38,062 +0.08(+4.42%)
Oct 16, 2024 1.890 1.920 1.710 1.810 54,955 -0.18(-9.05%)
Oct 15, 2024 1.850 2.180 1.770 1.990 82,929 +0.15(+8.15%)
Oct 14, 2024 1.970 1.970 1.770 1.840 46,884 -0.10(-5.15%)
Oct 11, 2024 2.000 2.385 1.900 1.940 151,579 -0.07(-3.48%)
Oct 10, 2024 2.960 2.960 1.970 2.010 387,780 -0.81(-28.72%)
Oct 09, 2024 3.410 3.870 2.820 2.820 513,105 -1.36(-32.54%)
Oct 08, 2024 3.500 4.460 3.100 4.180 6,279,962 +0.16(+3.98%)
Oct 07, 2024 1.440 4.180 1.440 4.020 38,739,640 +2.79(+226.83%)
Oct 04, 2024 1.280 1.300 1.174 1.230 6,143 -0.07(-5.38%)
Oct 03, 2024 1.240 1.345 1.240 1.300 6,218 +0.04(+3.14%)
Oct 02, 2024 1.216 1.421 1.200 1.260 13,657 +0.09(+7.72%)
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.