Ambow Education Holding Ltd (AMBO)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736897400 | 2.0219 | 0.02 | 1.10 | 2 | 2.0219 | 1.9101 | 7444 |
| 1736811000 | 2 | -0.24 | -10.71 | 2.17 | 2.175 | 1.9007 | 23856 |
| 1736551800 | 2.24 | 0.1 | 4.67 | 2.14 | 2.42 | 2.11 | 11696 |
| 1736379000 | 2.14 | -0.23 | -9.70 | 2.36 | 2.445 | 2.0801 | 9365 |
| 1736292600 | 2.37 | 0.01 | 0.42 | 2.5 | 2.5 | 2.37 | 18608 |
| 1736206200 | 2.36 | -0.43 | -15.41 | 2.69 | 2.69 | 2.32 | 46137 |
| 1735947000 | 2.79 | -0.26 | -8.52 | 3.11 | 3.11 | 2.38 | 92805 |
| 1735860600 | 3.05 | 0.95 | 45.24 | 2.1 | 3.17 | 2.1 | 210582 |
| 1735687800 | 2.1 | -1.31 | -38.42 | 3.45 | 3.45 | 1.86 | 200163 |
| 1735601400 | 3.41 | -0.06 | -1.73 | 2.63 | 3.44 | 2.34 | 468445 |
| 1735342200 | 3.47 | 1.23 | 54.91 | 3.1171 | 5.55 | 3 | 6525819 |
| 1735255800 | 2.24 | 0.49 | 28.00 | 1.67 | 2.25 | 1.65 | 222201 |
| 1735077840 | 1.75 | 0.28 | 19.05 | 1.47 | 1.7899 | 1.47 | 237741 |
| 1734996600 | 1.47 | 0.06 | 4.26 | 1.48 | 1.48 | 1.42 | 2371 |
| 1734737400 | 1.41 | 0.01 | 0.71 | 1.41 | 1.48 | 1.32 | 11011 |
| 1734651000 | 1.4 | -0.09 | -6.04 | 1.49 | 1.51 | 1.3475 | 10441 |
| 1734564600 | 1.49 | 0.01 | 0.68 | 1.48 | 1.56 | 1.48 | 3816 |
| 1734478200 | 1.48 | -0.1 | -6.33 | 1.54 | 1.55 | 1.4 | 8825 |
| 1734391800 | 1.58 | -0.13 | -7.60 | 1.7 | 1.7 | 1.52 | 22863 |
| 1734132600 | 1.71 | -0.14 | -7.57 | 1.82 | 1.8847 | 1.69 | 9548 |
| 1734046200 | 1.85 | 0.06 | 3.35 | 1.79 | 1.87 | 1.7285 | 8680 |
| 1733959800 | 1.79 | -0.01 | -0.56 | 1.81 | 1.81 | 1.71 | 20436 |
| 1733873400 | 1.8 | -0.06 | -3.23 | 1.86 | 1.86 | 1.71 | 11809 |
| 1733787000 | 1.86 | 0.06 | 3.33 | 1.85 | 1.9 | 1.73 | 26156 |
| 1733527800 | 1.8 | -0.08 | -4.46 | 1.83 | 1.85 | 1.68 | 25481 |
| 1733441400 | 1.884 | 0.06 | 3.52 | 1.69 | 1.9147 | 1.6801 | 43200 |
| 1733355000 | 1.82 | -0.1 | -5.21 | 1.92 | 1.99 | 1.6036999 | 204061 |
| 1733268600 | 1.92 | 0.29 | 17.79 | 1.81 | 2.1686 | 1.8057 | 2136046 |
| 1733182200 | 1.6299999 | -0.17 | -9.45 | 1.71 | 1.73 | 1.6 | 12850 |
| 1732917840 | 1.8001 | -0.17 | -8.62 | 1.91 | 1.91 | 1.72 | 20956 |
| 1732750200 | 1.97 | 0.19 | 10.74 | 1.97 | 2.1 | 1.46 | 229140 |
| 1732663800 | 1.779 | 0.33 | 23.11 | 1.45 | 1.8499 | 1.45 | 185935 |
| 1732577400 | 1.445 | -0.03 | -1.70 | 1.51 | 1.51 | 1.41 | 8565 |
| 1732318200 | 1.47 | 0.04 | 2.80 | 1.58 | 1.58 | 1.45 | 6168 |
| 1732231800 | 1.43 | 0.09 | 6.72 | 1.37 | 1.5049999 | 1.36 | 15358 |
| 1732145400 | 1.34 | 0 | 0.00 | 1.3402 | 1.43 | 1.34 | 1526 |
| 1732059000 | 1.34 | -0.05 | -3.60 | 1.35 | 1.3799999 | 1.33 | 6120 |
| 1731972600 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.49 | 1.35 | 10083 |
| 1731713400 | 1.4 | -0.05 | -3.45 | 1.41 | 1.41 | 1.35 | 13305 |
| 1731627000 | 1.45 | 0.06 | 4.32 | 1.3899999 | 1.45 | 1.3266 | 6883 |
| 1731540600 | 1.3899999 | -0.09 | -6.08 | 1.47 | 1.47 | 1.3899999 | 8049 |
| 1731454200 | 1.48 | -0.06 | -3.90 | 1.46 | 1.51 | 1.4301 | 5121 |
| 1731367800 | 1.54 | -0.01 | -0.65 | 1.55 | 1.6445 | 1.43 | 17777 |
| 1731108600 | 1.55 | 0.15 | 10.71 | 1.4 | 1.68 | 1.4 | 21618 |
| 1731022200 | 1.4 | 0.11 | 8.53 | 1.27 | 1.48 | 1.27 | 13774 |
| 1730935800 | 1.29 | -0.28 | -17.83 | 1.56 | 1.75 | 1.25 | 57378 |
| 1730849400 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.5 | 3991 |
| 1730763000 | 1.57 | 0.01 | 0.64 | 1.48 | 1.715 | 1.48 | 6081 |
| 1730500200 | 1.56 | -0.04 | -2.50 | 1.6 | 1.61 | 1.48 | 5536 |
| 1730413800 | 1.6 | -0.03 | -1.84 | 1.58 | 1.6 | 1.5 | 15375 |
| 1730327400 | 1.6299999 | -0.08 | -4.68 | 1.71 | 1.71 | 1.6 | 4755 |
| 1730241000 | 1.71 | -0.03 | -1.72 | 1.65 | 1.7383 | 1.58 | 21541 |
| 1730154600 | 1.74 | 0.02 | 1.16 | 1.75 | 1.79 | 1.66 | 17563 |
| 1729895400 | 1.72 | -0.04 | -2.27 | 1.73 | 1.87 | 1.7 | 58027 |
| 1729809000 | 1.76 | -0.15 | -7.85 | 1.91 | 1.91 | 1.6399999 | 33157 |
| 1729722600 | 1.91 | -0.18 | -8.61 | 2.13 | 2.13 | 1.81 | 64918 |
| 1729636200 | 2.09 | 0.19 | 10.00 | 1.9 | 2.2 | 1.8627 | 120047 |
| 1729549800 | 1.9 | -0.01 | -0.26 | 1.93 | 1.9939 | 1.85 | 23904 |
| 1729290600 | 1.905 | 0.02 | 0.79 | 1.97 | 1.9799 | 1.85 | 33184 |
| 1729204200 | 1.89 | 0.08 | 4.42 | 1.81 | 1.9 | 1.7014 | 37962 |
| 1729117800 | 1.81 | -0.18 | -9.05 | 1.89 | 1.92 | 1.71 | 53955 |
| 1729031400 | 1.99 | 0.15 | 8.15 | 1.85 | 2.18 | 1.77 | 81957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
