Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aoxin Tianli Grp (NQ: ABAC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 2.070 2.100 2.020 2.020 4,600 -0.01(-0.49%)
Sep 27, 2018 2.100 2.250 2.020 2.030 15,257 -0.09(-4.25%)
Sep 26, 2018 2.100 2.200 2.100 2.120 15,147 +0.04(+1.92%)
Sep 25, 2018 2.110 2.150 2.070 2.080 34,562 -0.02(-0.95%)
Sep 24, 2018 2.240 2.254 2.100 2.100 23,927 -0.16(-7.08%)
Sep 21, 2018 2.200 2.260 2.190 2.260 4,300 +0.06(+2.73%)
Sep 20, 2018 2.100 2.240 2.100 2.200 14,403 +0.10(+4.76%)
Sep 19, 2018 2.400 2.400 2.020 2.100 29,104 -0.15(-6.87%)
Sep 18, 2018 2.400 2.460 2.200 2.255 21,725 -0.08(-3.22%)
Sep 17, 2018 2.030 2.420 1.980 2.330 37,315 +0.32(+15.92%)
Sep 14, 2018 2.220 2.290 1.920 2.010 38,400 -0.23(-10.27%)
Sep 13, 2018 1.920 2.820 1.920 2.240 716,295 +0.36(+19.15%)
Sep 12, 2018 1.520 1.890 1.510 1.880 122,015 +0.36(+23.68%)
Sep 11, 2018 1.770 1.770 1.520 1.520 61,536 -0.22(-12.64%)
Sep 10, 2018 1.790 1.820 1.650 1.740 51,018 -0.05(-2.79%)
Sep 07, 2018 2.040 2.040 1.660 1.790 151,700 -0.06(-3.24%)
Sep 06, 2018 1.990 3.200 1.850 1.850 2,779,384 +0.24(+14.91%)
Sep 05, 2018 1.680 1.680 1.500 1.610 30,667 +0.04(+2.37%)
Sep 04, 2018 1.724 1.759 1.510 1.573 37,914 -0.18(-10.13%)
Aug 31, 2018 1.750 1.750 1.750 0 -0.00(-0.01%)
Aug 30, 2018 1.750 1.750 1.750 1.750 388 -0.05(-2.82%)
Aug 29, 2018 1.801 1.801 1.801 1.801 135 +0.02(+0.87%)
Aug 28, 2018 1.830 1.830 1.750 1.785 4,725 -0.11(-6.04%)
Aug 27, 2018 1.900 1.900 1.900 1.900 1,289 +0.00(+0.00%)
Aug 24, 2018 1.810 2.060 1.780 1.900 31,400 +0.10(+5.49%)
Aug 23, 2018 1.761 1.804 1.761 1.801 4,643 +0.00(+0.28%)
Aug 22, 2018 1.740 1.821 1.740 1.796 7,396 +0.00(+0.06%)
Aug 21, 2018 1.900 1.940 1.795 1.795 15,959 -0.15(-7.94%)
Aug 20, 2018 1.950 1.950 1.900 1.950 941 +0.04(+2.09%)
Aug 17, 2018 1.890 1.920 1.750 1.910 2,200 +0.02(+1.06%)
Aug 16, 2018 2.010 2.010 1.670 1.890 15,305 -0.14(-6.90%)
Aug 15, 2018 2.180 2.180 2.030 2.030 20,742 -0.14(-6.30%)
Aug 14, 2018 2.167 2.167 2.167 2.167 544 +0.02(+0.77%)
Aug 13, 2018 2.280 2.280 2.150 2.150 3,124 -0.13(-5.70%)
Aug 10, 2018 2.270 2.440 2.250 2.280 9,000 +0.03(+1.33%)
Aug 09, 2018 2.150 2.250 2.150 2.250 2,380 +0.08(+3.69%)
Aug 08, 2018 2.150 2.250 2.150 2.170 4,240 -0.03(-1.36%)
Aug 07, 2018 2.180 2.240 2.180 2.200 3,797 -0.04(-1.79%)
Aug 06, 2018 2.150 2.300 2.150 2.240 8,238 +0.08(+3.70%)
Aug 03, 2018 2.130 2.220 2.120 2.160 3,400 +0.03(+1.36%)
Aug 02, 2018 2.160 2.270 2.120 2.131 12,144 -0.07(-3.14%)
Aug 01, 2018 2.183 2.275 2.183 2.200 9,402 -0.14(-5.79%)
Jul 31, 2018 2.220 2.335 2.154 2.335 15,618 +0.12(+5.19%)
Jul 30, 2018 2.190 2.220 2.140 2.220 11,875 +0.04(+1.83%)
Jul 27, 2018 2.200 2.220 2.170 2.180 15,400 +0.05(+2.35%)
Jul 26, 2018 2.230 2.230 2.100 2.130 5,506 -0.04(-1.85%)
Jul 25, 2018 2.170 2.230 2.170 2.170 9,832 -0.01(-0.45%)
Jul 24, 2018 2.170 2.270 2.170 2.180 16,773 -0.10(-4.34%)
Jul 23, 2018 2.250 2.310 2.200 2.279 8,217 +0.05(+2.20%)
Jul 20, 2018 2.480 2.550 2.150 2.230 73,023 -0.32(-12.57%)
Jul 19, 2018 2.270 2.551 2.270 2.551 63,427 +0.22(+9.47%)
Jul 18, 2018 2.310 2.370 2.151 2.330 12,232 -0.03(-1.11%)
Jul 17, 2018 2.370 2.389 2.280 2.356 2,764 +0.05(+2.00%)
Jul 16, 2018 2.370 2.380 2.260 2.310 8,627 -0.04(-1.70%)
Jul 13, 2018 2.390 2.390 2.300 2.350 2,326 -0.04(-1.67%)
Jul 12, 2018 2.350 2.400 2.350 2.390 9,647 +0.03(+1.27%)
Jul 11, 2018 2.390 2.410 2.260 2.360 3,549 +0.00(+0.00%)
Jul 10, 2018 2.454 2.465 2.260 2.360 31,693 +0.02(+0.85%)
Jul 09, 2018 2.774 2.774 2.320 2.340 79,974 -0.35(-13.01%)
Jul 06, 2018 2.570 2.786 2.570 2.690 2,556 +0.14(+5.34%)
Jul 05, 2018 2.570 2.799 2.510 2.554 9,967 -0.01(-0.25%)
Jul 03, 2018 2.560 2.560 2.560 0 -0.26(-9.22%)
Jul 02, 2018 2.713 2.820 2.710 2.820 7,914 +0.01(+0.36%)
Jun 29, 2018 2.880 2.920 2.520 2.810 31,079 -0.02(-0.71%)
Jun 28, 2018 2.610 3.008 2.560 2.830 88,003 +0.07(+2.54%)
Jun 27, 2018 2.513 3.350 2.350 2.760 735,352 +0.36(+15.00%)
Jun 26, 2018 2.110 2.690 2.110 2.400 128,848 +0.17(+7.38%)
Jun 25, 2018 2.100 2.250 2.100 2.235 1,978 +0.02(+1.13%)
Jun 22, 2018 2.250 2.370 2.180 2.210 9,511 -0.04(-1.78%)
Jun 21, 2018 2.500 2.500 2.350 2.250 5,977 -0.05(-2.17%)
Jun 20, 2018 2.280 2.540 2.220 2.300 103,793 +0.02(+0.88%)
Jun 19, 2018 2.250 2.280 2.250 2.280 1,039 -0.00(-0.10%)
Jun 18, 2018 2.250 2.300 2.190 2.282 11,366 +0.01(+0.54%)
Jun 15, 2018 2.212 2.220 2.270 3,671 +0.06(+2.65%)
Jun 14, 2018 2.310 2.310 2.212 2.212 8,875 -0.14(-5.89%)
Jun 13, 2018 2.350 2.380 2.260 2.350 11,313 +0.10(+4.44%)
Jun 12, 2018 2.330 2.352 2.240 2.250 3,143 -0.09(-3.85%)
Jun 11, 2018 2.370 2.440 2.242 2.340 7,985 -0.02(-0.94%)
Jun 08, 2018 2.320 2.389 2.308 2.362 7,907 -0.01(-0.32%)
Jun 07, 2018 2.410 2.421 2.224 2.370 27,442 -0.03(-1.25%)
Jun 06, 2018 2.300 2.416 2.300 2.400 22,858 +0.10(+4.35%)
Jun 05, 2018 2.260 2.460 2.260 2.300 65,507 -0.25(-9.80%)
Jun 04, 2018 2.211 3.390 2.210 2.550 882,519 +0.38(+17.51%)
Jun 01, 2018 2.158 2.200 2.158 2.170 1,744 -0.03(-1.36%)
May 31, 2018 2.201 2.201 2.200 2.200 1,202 -0.02(-0.90%)
May 30, 2018 2.180 2.220 2.180 2.220 1,925 -0.06(-2.63%)
May 25, 2018 2.280 2.280 2.280 40 +0.04(+1.79%)
May 24, 2018 2.240 2.240 2.240 2.240 198 +0.00(+0.00%)
May 23, 2018 2.229 2.240 2.170 2.240 8,427 +0.08(+3.71%)
May 22, 2018 2.240 2.240 2.160 2.160 4,188 -0.08(-3.58%)
May 21, 2018 2.240 2.240 2.240 2.240 570 +0.09(+4.19%)
May 18, 2018 2.240 2.240 2.150 2.150 2,063 -0.10(-4.34%)
May 17, 2018 2.250 2.250 2.200 2.248 17,142 +0.01(+0.33%)
May 16, 2018 2.260 2.260 2.240 2.240 310 -0.01(-0.44%)
May 15, 2018 2.250 2.250 2.250 2.250 136 +0.10(+4.65%)
May 14, 2018 2.162 2.300 2.150 2.150 4,727 -0.09(-3.99%)
May 11, 2018 2.389 2.389 2.140 2.239 17,025 -0.10(-4.25%)
May 10, 2018 2.374 2.374 2.190 2.339 10,812 +0.02(+0.90%)
May 09, 2018 2.382 2.449 2.270 2.318 22,364 -0.04(-1.78%)
May 08, 2018 2.400 2.400 2.230 2.360 12,388 +0.02(+0.95%)
May 07, 2018 2.150 2.428 2.150 2.338 15,534 +0.01(+0.33%)
May 04, 2018 2.458 2.508 2.300 2.330 28,550 -0.09(-3.65%)
May 03, 2018 2.422 2.478 2.418 2.418 2,347 +0.06(+2.47%)
May 02, 2018 2.256 2.360 2.230 2.360 1,491 +0.07(+3.06%)
May 01, 2018 2.270 2.290 2.270 2.290 534 +0.05(+2.23%)
Apr 30, 2018 2.200 2.380 2.200 2.240 8,527 -0.08(-3.45%)
Apr 27, 2018 2.260 2.380 2.260 2.320 870 +0.05(+2.11%)
Apr 26, 2018 2.270 2.272 2.270 2.272 772 -0.08(-3.31%)
Apr 25, 2018 2.350 2.350 2.350 2.350 242 -0.10(-4.08%)
Apr 24, 2018 2.480 2.500 2.450 2.450 1,215 -0.05(-2.00%)
Apr 20, 2018 2.500 2.500 2.500 139 -0.04(-1.57%)
Apr 19, 2018 2.504 2.540 2.504 2.540 406 +0.00(+0.00%)
Apr 18, 2018 2.610 2.610 2.540 2.540 1,087 +0.02(+0.79%)
Apr 17, 2018 2.510 2.630 2.510 2.520 1,563 +0.00(+0.00%)
Apr 16, 2018 2.530 2.600 2.510 2.520 4,535 -0.01(-0.40%)
Apr 13, 2018 2.570 2.620 2.484 2.530 3,411 +0.04(+1.61%)
Apr 12, 2018 2.440 2.674 2.440 2.490 17,087 +0.05(+2.05%)
Apr 11, 2018 2.740 2.966 2.430 2.440 12,690 -0.26(-9.63%)
Apr 10, 2018 2.720 2.724 2.690 2.700 15,881 +0.01(+0.36%)
Apr 09, 2018 2.498 2.950 2.431 2.690 11,872 +0.24(+9.80%)
Apr 06, 2018 2.466 2.490 2.418 2.450 15,345 +0.10(+4.21%)
Apr 05, 2018 2.350 2.360 2.301 2.351 880 +0.04(+1.73%)
Apr 04, 2018 2.250 2.390 2.210 2.311 21,967 +0.01(+0.48%)
Apr 03, 2018 2.200 2.396 2.190 2.300 4,609 +0.10(+4.55%)
Apr 02, 2018 2.280 2.280 2.180 2.200 7,638 -0.08(-3.51%)
Mar 29, 2018 2.280 2.280 2.280 0 -0.08(-3.39%)
Mar 28, 2018 2.440 2.640 2.310 2.360 88,379 +0.03(+1.33%)
Mar 27, 2018 2.480 2.480 2.271 2.329 14,427 -0.16(-6.27%)
Mar 26, 2018 2.850 2.850 2.430 2.485 33,812 -0.35(-12.39%)
Mar 23, 2018 2.450 2.980 2.425 2.836 127,086 +0.42(+17.20%)
Mar 22, 2018 2.377 2.420 2.377 2.420 344 +0.12(+5.22%)
Mar 21, 2018 2.340 2.450 2.270 2.300 8,045 -0.14(-5.74%)
Mar 19, 2018 2.440 2.440 2.440 178 -0.01(-0.41%)
Mar 16, 2018 2.500 2.500 2.450 2.450 534 -0.05(-2.20%)
Mar 15, 2018 2.600 2.610 2.505 2.505 2,964 -0.07(-2.78%)
Mar 13, 2018 2.577 2.577 2.577 126 +0.11(+4.53%)
Mar 12, 2018 2.450 2.465 2.450 2.465 3,041 +0.01(+0.61%)
Mar 09, 2018 2.470 2.475 2.449 2.450 12,665 -0.04(-1.47%)
Mar 08, 2018 2.500 2.500 2.450 2.487 930 -0.01(-0.54%)
Mar 07, 2018 2.498 2.500 2.490 2.500 3,875 -0.03(-1.19%)
Mar 06, 2018 2.490 2.530 2.410 2.530 38,957 +0.14(+5.86%)
Mar 05, 2018 2.450 2.450 2.360 2.390 820 -0.10(-4.02%)
Mar 02, 2018 2.500 2.500 2.490 2.490 686 +0.02(+0.98%)
Mar 01, 2018 2.480 2.500 2.466 2.466 16,586 -0.02(-0.97%)
Feb 28, 2018 2.470 2.500 2.300 2.490 16,232 +0.01(+0.40%)
Feb 27, 2018 2.490 2.490 2.480 2.480 1,545 -0.02(-0.80%)
Feb 26, 2018 2.433 2.500 2.433 2.500 753 +0.01(+0.40%)
Feb 23, 2018 2.380 2.490 2.380 2.490 5,430 +0.11(+4.62%)
Feb 22, 2018 2.300 2.478 2.300 2.380 2,710 +0.08(+3.48%)
Feb 21, 2018 2.230 2.434 2.181 2.300 10,961 +0.15(+7.19%)
Feb 20, 2018 2.050 2.150 2.050 2.146 8,693 -0.00(-0.20%)
Feb 16, 2018 2.150 2.150 2.150 0 +0.19(+9.69%)
Feb 15, 2018 2.450 2.550 1.950 1.960 60,546 -0.56(-22.22%)
Feb 14, 2018 2.510 2.610 2.460 2.520 4,352 +0.07(+2.86%)
Feb 13, 2018 2.580 2.630 2.450 2.450 35,100 -0.26(-9.49%)
Feb 12, 2018 2.480 2.718 2.480 2.707 1,546 +0.09(+3.31%)
Feb 09, 2018 2.640 2.640 2.500 2.620 3,494 -0.07(-2.44%)
Feb 08, 2018 2.600 2.690 2.600 2.685 992 +0.06(+2.11%)
Feb 07, 2018 2.650 2.610 2.630 2,760 -0.02(-0.75%)
Feb 06, 2018 2.620 2.700 2.194 2.650 11,051 -0.20(-7.14%)
Feb 05, 2018 2.830 2.854 2.650 2.854 4,402 +0.01(+0.48%)
Feb 02, 2018 2.820 2.840 2.720 2.840 2,319 +0.07(+2.53%)
Feb 01, 2018 2.810 2.830 2.655 2.770 6,016 -0.06(-2.20%)
Jan 31, 2018 2.820 2.930 2.814 2.832 6,631 +0.01(+0.43%)
Jan 30, 2018 2.850 2.940 2.820 2.820 3,309 -0.13(-4.41%)
Jan 29, 2018 2.900 2.960 2.851 2.950 7,918 +0.04(+1.37%)
Jan 26, 2018 2.940 2.973 2.870 2.910 7,386 +0.00(+0.00%)
Jan 25, 2018 2.830 2.920 2.830 2.910 4,665 +0.09(+3.19%)
Jan 24, 2018 2.950 2.950 2.820 2.820 834 -0.15(-5.05%)
Jan 23, 2018 2.960 2.980 2.850 2.970 6,035 +0.07(+2.41%)
Jan 22, 2018 2.990 2.990 2.810 2.900 9,547 -0.09(-3.01%)
Jan 19, 2018 2.840 3.000 2.680 2.990 29,650 +0.18(+6.41%)
Jan 18, 2018 2.910 2.938 2.805 2.810 18,197 -0.10(-3.44%)
Jan 17, 2018 2.700 2.920 2.700 2.910 14,277 +0.15(+5.43%)
Jan 16, 2018 2.950 2.950 2.930 2.760 18,775 -0.21(-7.07%)
Jan 12, 2018 2.970 2.970 2.970 0 +0.02(+0.68%)
Jan 11, 2018 2.900 2.910 2.900 2.950 10,891 +0.14(+4.98%)
Jan 10, 2018 2.870 2.900 2.810 2.810 5,114 -0.04(-1.40%)
Jan 09, 2018 2.890 3.070 2.840 2.850 14,043 -0.05(-1.72%)
Jan 08, 2018 3.120 3.120 2.758 2.900 18,671 -0.06(-2.03%)
Jan 05, 2018 2.810 3.234 2.810 2.960 16,898 +0.21(+7.64%)
Jan 04, 2018 2.900 2.900 2.700 2.750 7,059 -0.16(-5.50%)
Jan 03, 2018 2.810 3.028 2.810 2.910 5,267 +0.12(+4.30%)
Jan 02, 2018 3.010 3.010 2.740 2.790 13,172 -0.16(-5.42%)
Dec 29, 2017 2.950 2.950 2.950 0 -0.06(-2.14%)
Dec 28, 2017 3.100 3.172 2.960 3.015 22,274 -0.06(-1.80%)
Dec 27, 2017 3.010 3.130 2.952 3.070 7,463 -0.07(-2.23%)
Dec 26, 2017 2.850 3.140 2.850 3.140 1,076 +0.12(+3.97%)
Dec 22, 2017 2.910 3.069 2.850 3.020 6,921 +0.11(+3.78%)
Dec 21, 2017 2.930 3.010 2.930 2.910 23,987 -0.19(-6.14%)
Dec 20, 2017 3.250 3.250 3.100 3.100 434 +0.10(+3.35%)
Dec 19, 2017 3.080 3.080 2.960 3.000 7,762 -0.08(-2.59%)
Dec 18, 2017 3.090 3.100 3.080 3.080 24,360 -0.02(-0.65%)
Dec 15, 2017 3.100 3.100 2.980 3.100 7,983 -0.00(-0.00%)
Dec 14, 2017 3.080 3.140 2.931 3.100 6,994 +0.02(+0.65%)
Dec 13, 2017 3.130 3.250 2.910 3.080 10,049 -0.01(-0.32%)
Dec 12, 2017 2.970 3.113 2.950 3.090 22,147 +0.25(+8.80%)
Dec 11, 2017 2.920 3.030 2.810 2.840 8,586 +0.03(+1.06%)
Dec 08, 2017 2.950 3.010 2.810 2.810 6,611 -0.05(-1.71%)
Dec 07, 2017 2.950 3.010 2.859 2.859 3,782 +0.02(+0.67%)
Dec 06, 2017 2.840 2.840 2.780 2.840 7,003 -0.05(-1.73%)
Dec 05, 2017 2.885 2.970 2.770 2.890 47,737 +0.09(+3.21%)
Dec 04, 2017 2.810 2.890 2.810 2.800 21,142 -0.07(-2.59%)
Dec 01, 2017 3.040 3.040 2.683 2.874 20,223 -0.08(-2.72%)
Nov 30, 2017 3.080 3.080 2.900 2.955 9,660 -0.13(-4.37%)
Nov 29, 2017 3.050 3.200 2.970 3.090 56,832 -0.02(-0.75%)
Nov 28, 2017 3.230 3.286 3.080 3.114 25,503 -0.06(-1.78%)
Nov 27, 2017 3.140 3.233 3.060 3.170 10,519 +0.01(+0.32%)
Nov 24, 2017 3.120 3.183 3.100 3.160 1,742 +0.00(+0.00%)
Nov 22, 2017 3.083 3.210 3.063 3.160 21,498 +0.11(+3.61%)
Nov 21, 2017 3.220 3.220 3.050 3.050 3,775 -0.08(-2.56%)
Nov 20, 2017 3.003 3.340 3.001 3.130 18,989 +0.14(+4.68%)
Nov 17, 2017 2.944 3.180 2.910 2.990 6,839 +0.10(+3.52%)
Nov 16, 2017 2.950 2.950 2.880 2.888 8,105 -0.06(-2.09%)
Nov 15, 2017 3.070 3.085 2.670 2.950 17,270 -0.13(-4.22%)
Nov 14, 2017 2.880 3.250 2.880 3.080 6,086 -0.30(-8.88%)
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.