Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ambow Education Holding Ltd ADR (NY: AMBO )

1.470 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.490 1.555 1.436 1.470 21,120 -0.04(-2.87%)
May 20, 2024 1.400 1.650 1.370 1.514 65,031 +0.11(+8.11%)
May 17, 2024 1.390 1.400 1.340 1.400 8,959 +0.06(+4.48%)
May 16, 2024 1.410 1.420 1.320 1.340 5,003 -0.02(-1.54%)
May 15, 2024 1.340 1.470 1.340 1.361 5,270 +0.02(+1.57%)
May 14, 2024 1.290 1.390 1.250 1.340 5,623 -0.00(-0.37%)
May 13, 2024 1.340 1.345 1.300 1.345 5,672 +0.03(+2.67%)
May 10, 2024 1.400 1.415 1.300 1.310 21,360 -0.09(-6.73%)
May 09, 2024 1.460 1.468 1.405 1.405 12,611 -0.09(-5.74%)
May 08, 2024 1.470 1.583 1.402 1.490 20,405 -0.03(-1.97%)
May 07, 2024 1.700 2.270 1.500 1.520 121,380 -0.17(-10.27%)
May 06, 2024 1.694 1.694 1.694 1.694 522 +0.03(+2.05%)
May 03, 2024 1.650 1.748 1.650 1.660 1,719 -0.12(-6.74%)
May 02, 2024 1.700 1.790 1.580 1.780 17,053 +0.01(+0.56%)
May 01, 2024 1.720 1.770 1.710 1.770 2,215 +0.04(+2.31%)
Apr 30, 2024 1.700 1.730 1.700 1.730 5,408 +0.01(+0.58%)
Apr 29, 2024 1.770 1.798 1.720 1.720 3,465 -0.02(-1.15%)
Apr 26, 2024 1.770 1.850 1.740 1.740 6,178 -0.04(-2.25%)
Apr 25, 2024 1.880 1.880 1.780 1.780 4,837 -0.04(-2.47%)
Apr 24, 2024 1.790 1.840 1.720 1.825 5,747 +0.08(+4.89%)
Apr 23, 2024 1.785 1.788 1.740 1.740 1,482 +0.00(+0.29%)
Apr 22, 2024 1.750 1.780 1.735 1.735 3,411 +0.01(+0.29%)
Apr 19, 2024 1.620 1.750 1.617 1.730 18,418 +0.14(+8.81%)
Apr 18, 2024 1.600 1.664 1.580 1.590 2,813 -0.02(-1.24%)
Apr 17, 2024 1.590 1.690 1.590 1.610 9,938 +0.09(+5.82%)
Apr 16, 2024 1.580 1.610 1.463 1.521 32,191 -0.13(-7.79%)
Apr 15, 2024 1.660 1.710 1.590 1.650 3,076 +0.03(+1.85%)
Apr 12, 2024 1.630 1.695 1.620 1.620 3,476 -0.03(-1.82%)
Apr 11, 2024 1.740 1.740 1.640 1.650 1,904 +0.02(+1.23%)
Apr 10, 2024 1.780 1.808 1.630 1.630 20,603 -0.01(-0.61%)
Apr 09, 2024 1.680 1.782 1.600 1.640 29,049 -0.05(-2.96%)
Apr 08, 2024 1.650 1.864 1.622 1.690 24,724 +0.03(+1.81%)
Apr 05, 2024 1.630 1.660 1.630 1.660 1,471 -0.01(-0.60%)
Apr 04, 2024 1.660 1.800 1.660 1.670 7,449 +0.01(+0.60%)
Apr 03, 2024 1.750 1.810 1.660 1.660 4,156 -0.07(-4.05%)
Apr 02, 2024 1.642 1.805 1.620 1.730 17,142 +0.00(+0.00%)
Apr 01, 2024 1.630 1.770 1.630 1.730 7,800 +0.01(+0.58%)
Mar 28, 2024 1.801 1.823 1.710 1.720 7,680 +0.14(+8.86%)
Mar 27, 2024 1.920 2.010 1.580 1.580 14,421 -0.40(-20.20%)
Mar 26, 2024 2.240 2.290 1.770 1.980 32,493 -0.27(-12.00%)
Mar 25, 2024 2.050 2.440 1.900 2.250 75,472 +0.25(+12.50%)
Mar 22, 2024 1.931 2.095 1.850 2.000 21,668 +0.06(+3.09%)
Mar 21, 2024 1.970 2.140 1.810 1.940 28,868 -0.03(-1.52%)
Mar 20, 2024 1.713 2.240 1.713 1.970 92,642 +0.31(+18.67%)
Mar 19, 2024 1.740 1.740 1.580 1.660 14,969 -0.05(-3.14%)
Mar 18, 2024 1.750 1.850 1.610 1.714 18,042 -0.06(-3.45%)
Mar 15, 2024 1.900 1.978 1.710 1.775 7,243 +0.06(+3.80%)
Mar 14, 2024 1.760 1.901 1.690 1.710 23,799 -0.04(-2.29%)
Mar 13, 2024 2.040 2.140 1.680 1.750 27,589 -0.27(-13.37%)
Mar 12, 2024 2.150 2.330 1.750 2.020 72,751 -0.12(-5.61%)
Mar 11, 2024 1.780 2.360 1.780 2.140 37,889 +0.44(+25.88%)
Mar 08, 2024 1.880 1.910 1.680 1.700 10,816 -0.08(-4.49%)
Mar 07, 2024 1.760 1.950 1.735 1.780 29,422 +0.04(+2.56%)
Mar 06, 2024 1.740 2.050 1.725 1.736 103,238 -0.01(-0.83%)
Mar 05, 2024 1.650 1.800 1.540 1.750 36,115 +0.11(+6.71%)
Mar 04, 2024 1.810 1.850 1.570 1.640 31,098 +0.02(+1.23%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.