Ambow Education Holding Ltd (AMBO)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 1.3 | 0 | 0.00 | 1.3 | 1.31 | 1.3 | 61 |
| 1721341800 | 1.3 | 0.02 | 1.56 | 1.28 | 1.33 | 1.28 | 594 |
| 1721255400 | 1.28 | -0.08 | -5.54 | 1.3453 | 1.42 | 1.28 | 9163 |
| 1721169000 | 1.355 | 0.01 | 1.12 | 1.28 | 1.355 | 1.28 | 4067 |
| 1721082600 | 1.34 | 0.02 | 1.44 | 1.34 | 1.34 | 1.34 | 617 |
| 1720823400 | 1.321 | 0.08 | 6.53 | 1.25 | 1.34 | 1.25 | 3101 |
| 1720737000 | 1.24 | 0.03 | 2.48 | 1.24 | 1.24 | 1.24 | 339 |
| 1720650600 | 1.21 | 0.01 | 0.83 | 1.23 | 1.35 | 1.2 | 9562 |
| 1720564200 | 1.2 | 0 | 0.00 | 1.2 | 1.24 | 1.2 | 4702 |
| 1720477800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 240 |
| 1720218600 | 1.2 | -0.01 | -0.83 | 1.21 | 1.21 | 1.2 | 271 |
| 1720040640 | 1.21 | 0 | 0.00 | 1.22 | 1.22 | 1.21 | 535 |
| 1719959400 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 351 |
| 1719873000 | 1.21 | 0 | 0.00 | 1.2 | 1.22 | 1.2 | 2018 |
| 1719613800 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1719527400 | 1.21 | 0.01 | 0.83 | 1.2 | 1.2114 | 1.2 | 415 |
| 1719441000 | 1.2 | -0.04 | -3.23 | 1.23 | 1.3 | 1.2 | 4892 |
| 1719354600 | 1.24 | 0 | 0.00 | 1.22 | 1.26 | 1.22 | 11976 |
| 1719268200 | 1.24 | 0.03 | 2.48 | 1.22 | 1.31 | 1.22 | 6323 |
| 1719009000 | 1.21 | 0 | 0.00 | 1.21 | 1.23 | 1.21 | 168 |
| 1718922600 | 1.21 | -0.08 | -6.20 | 1.26 | 1.27 | 1.21 | 5079 |
| 1718749800 | 1.29 | -0.01 | -0.77 | 1.32 | 1.32 | 1.29 | 413 |
| 1718663400 | 1.3 | 0 | 0.00 | 1.26 | 1.3 | 1.26 | 273 |
| 1718404200 | 1.3 | 0.02 | 1.56 | 1.29 | 1.3 | 1.27 | 5165 |
| 1718317800 | 1.28 | 0 | 0.00 | 1.35 | 1.35 | 1.28 | 749 |
| 1718231400 | 1.28 | -0.02 | -1.54 | 1.25 | 1.29 | 1.25 | 4386 |
| 1718145000 | 1.3 | -0.02 | -1.52 | 1.28 | 1.34 | 1.26 | 848 |
| 1718058600 | 1.32 | -0.05 | -3.99 | 1.4 | 1.4 | 1.28 | 14033 |
| 1717799400 | 1.3749 | -0.01 | -0.37 | 1.3799999 | 1.45 | 1.34 | 13031 |
| 1717713000 | 1.3799999 | 0 | 0.01 | 1.37 | 1.45 | 1.3 | 37916 |
| 1717626600 | 1.3798999 | 0.08 | 6.15 | 1.31 | 1.3899999 | 1.3 | 15334 |
| 1717540200 | 1.3 | -0.03 | -2.33 | 1.06 | 1.3899999 | 1.06 | 13119 |
| 1717453800 | 1.331 | 0.04 | 3.19 | 1.29 | 1.37 | 1.29 | 4292 |
| 1717194600 | 1.2899 | 0.01 | 0.77 | 1.26 | 1.2899 | 1.26 | 9743 |
| 1717108200 | 1.28 | 0.06 | 4.91 | 1.22 | 1.3 | 1.22 | 1740 |
| 1717021800 | 1.2201 | -0.13 | -9.63 | 1.35 | 1.35 | 1.2201 | 16274 |
| 1716935400 | 1.3501 | -0.11 | -7.53 | 1.3799999 | 1.415 | 1.35 | 28161 |
| 1716589800 | 1.46 | 0.13 | 9.77 | 1.3301 | 1.46 | 1.3301 | 29240 |
| 1716503400 | 1.33 | -0.07 | -5.00 | 1.4 | 1.4 | 1.3 | 8917 |
| 1716417000 | 1.4 | -0.07 | -4.76 | 1.47 | 1.5237 | 1.4 | 9054 |
| 1716330600 | 1.47 | -0.04 | -2.87 | 1.49 | 1.555 | 1.4359 | 21120 |
| 1716244200 | 1.5135 | 0.11 | 8.11 | 1.3 | 1.65 | 1.3 | 65031 |
| 1715985000 | 1.4 | 0.06 | 4.48 | 1.3 | 1.4 | 1.3 | 8959 |
| 1715898600 | 1.34 | -0.02 | -1.54 | 1.31 | 1.42 | 1.31 | 4778 |
| 1715812200 | 1.361 | 0.02 | 1.57 | 1.34 | 1.47 | 1.34 | 5270 |
| 1715725800 | 1.34 | -0.01 | -0.37 | 1.25 | 1.3900999 | 1.25 | 5623 |
| 1715639400 | 1.345 | 0.03 | 2.67 | 1.34 | 1.345 | 1.3 | 5672 |
| 1715380200 | 1.31 | -0.09 | -6.73 | 1.4 | 1.4154 | 1.3 | 21310 |
| 1715293800 | 1.4045 | -0.09 | -5.74 | 1.49 | 1.49 | 1.4045 | 12611 |
| 1715207400 | 1.49 | -0.03 | -1.97 | 1.47 | 1.5831 | 1.402 | 20405 |
| 1715121000 | 1.52 | -0.17 | -10.27 | 1.66 | 2.27 | 1.5 | 121380 |
| 1715034600 | 1.694 | 0.03 | 2.05 | 1.41 | 1.694 | 1.41 | 522 |
| 1714775400 | 1.66 | -0.12 | -6.74 | 1.65 | 1.7478 | 1.65 | 1719 |
| 1714689000 | 1.78 | 0.01 | 0.56 | 1.703 | 1.79 | 1.58 | 17053 |
| 1714602600 | 1.77 | 0.04 | 2.31 | 1.71 | 1.77 | 1.71 | 2215 |
| 1714516200 | 1.73 | 0.01 | 0.58 | 1.71 | 1.73 | 1.7 | 5408 |
| 1714429800 | 1.72 | -0.02 | -1.15 | 1.7738 | 1.798 | 1.72 | 3435 |
| 1714170600 | 1.74 | -0.04 | -2.25 | 1.83 | 1.85 | 1.74 | 6178 |
| 1714084200 | 1.78 | -0.05 | -2.47 | 1.88 | 1.88 | 1.78 | 4837 |
| 1713997800 | 1.825 | 0.09 | 4.89 | 1.78 | 1.84 | 1.72 | 5547 |
| 1713911400 | 1.74 | 0 | 0.29 | 1.59 | 1.7882 | 1.59 | 1482 |
| 1713825000 | 1.735 | 0.01 | 0.29 | 1.61 | 1.78 | 1.61 | 3411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
