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

Addentax Group Corp (NQ: ATXG )

1.015 -0.015 (-1.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 2024 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 (%)
Nov 30, 2022 1.690 1.800 1.659 1.700 215,262 -0.00(-0.01%)
Nov 29, 2022 1.870 1.870 1.680 1.700 193,208 -0.04(-2.29%)
Nov 28, 2022 1.820 1.990 1.730 1.740 520,246 -0.21(-10.77%)
Nov 25, 2022 1.930 2.090 1.820 1.950 963,266 -0.03(-1.52%)
Nov 23, 2022 1.590 2.180 1.530 1.980 3,524,793 +0.45(+29.41%)
Nov 22, 2022 1.540 1.600 1.520 1.530 71,864 -0.02(-1.29%)
Nov 21, 2022 1.685 1.700 1.537 1.550 110,346 -0.10(-6.06%)
Nov 18, 2022 1.720 1.775 1.630 1.650 202,183 -0.12(-6.78%)
Nov 17, 2022 1.810 1.855 1.660 1.770 121,781 -0.04(-2.21%)
Nov 16, 2022 2.040 2.050 1.800 1.810 194,811 -0.08(-4.23%)
Nov 15, 2022 1.840 2.139 1.790 1.890 619,289 +0.13(+7.39%)
Nov 14, 2022 1.840 1.940 1.760 1.760 150,278 -0.02(-1.12%)
Nov 11, 2022 1.700 1.840 1.682 1.780 182,661 +0.09(+5.33%)
Nov 10, 2022 1.650 1.740 1.650 1.690 103,046 +0.04(+2.42%)
Nov 09, 2022 1.740 1.766 1.600 1.650 232,674 -0.14(-7.82%)
Nov 08, 2022 1.790 1.880 1.760 1.790 170,434 +0.01(+0.56%)
Nov 07, 2022 1.970 1.977 1.780 1.780 152,698 -0.14(-7.29%)
Nov 04, 2022 1.940 2.100 1.900 1.920 355,411 +0.08(+4.35%)
Nov 03, 2022 1.960 1.985 1.813 1.840 164,361 -0.09(-4.65%)
Nov 02, 2022 1.990 2.070 1.925 1.930 139,412 -0.10(-4.88%)
Nov 01, 2022 2.050 2.090 1.980 2.029 155,062 -0.02(-1.04%)
Oct 31, 2022 2.020 2.150 2.020 2.050 256,844 +0.04(+1.99%)
Oct 28, 2022 2.040 2.129 1.980 2.010 129,025 -0.05(-2.43%)
Oct 27, 2022 2.240 2.260 2.050 2.060 115,467 -0.17(-7.62%)
Oct 26, 2022 2.210 2.370 1.920 2.230 255,137 +0.03(+1.36%)
Oct 25, 2022 2.140 2.260 2.120 2.200 414,076 +0.07(+3.29%)
Oct 24, 2022 2.290 2.290 2.020 2.130 413,099 -0.19(-8.19%)
Oct 21, 2022 2.350 2.390 2.230 2.320 318,475 -0.05(-2.11%)
Oct 20, 2022 2.430 2.561 2.330 2.370 257,280 -0.08(-3.27%)
Oct 19, 2022 2.580 2.658 2.410 2.450 393,051 -0.13(-5.04%)
Oct 18, 2022 2.760 2.760 2.540 2.580 321,361 -0.11(-4.09%)
Oct 17, 2022 2.630 2.780 2.600 2.690 371,416 +0.08(+3.07%)
Oct 14, 2022 2.770 2.970 2.560 2.610 598,588 -0.16(-5.78%)
Oct 13, 2022 2.750 2.880 2.620 2.770 490,666 -0.05(-1.77%)
Oct 12, 2022 2.720 3.229 2.720 2.820 675,113 +0.10(+3.68%)
Oct 11, 2022 2.610 3.060 2.600 2.720 1,350,645 +0.11(+4.21%)
Oct 10, 2022 2.750 2.837 2.530 2.610 524,283 -0.24(-8.42%)
Oct 07, 2022 3.140 3.294 2.810 2.850 1,382,864 -0.59(-17.15%)
Oct 06, 2022 2.690 4.290 2.650 3.440 15,819,206 +0.76(+28.36%)
Oct 05, 2022 2.680 2.790 2.530 2.680 524,839 +0.04(+1.52%)
Oct 04, 2022 2.720 2.800 2.600 2.640 701,721 +0.03(+1.15%)
Oct 03, 2022 2.830 2.850 2.610 2.610 383,704 -0.22(-7.77%)
Sep 30, 2022 3.010 3.050 2.690 2.830 517,569 -0.15(-5.03%)
Sep 29, 2022 3.130 3.180 2.910 2.980 768,759 -0.28(-8.59%)
Sep 28, 2022 3.120 3.270 3.010 3.260 840,008 +0.06(+1.87%)
Sep 27, 2022 3.350 3.477 3.090 3.200 829,799 -0.12(-3.61%)
Sep 26, 2022 3.710 3.990 3.320 3.320 932,963 -0.44(-11.70%)
Sep 23, 2022 3.680 3.835 3.440 3.760 1,355,168 -0.17(-4.33%)
Sep 22, 2022 4.100 4.250 3.620 3.930 1,445,327 -0.21(-5.07%)
Sep 21, 2022 4.310 4.640 4.100 4.140 1,472,686 -0.25(-5.69%)
Sep 20, 2022 4.740 4.787 4.230 4.390 720,710 -0.45(-9.30%)
Sep 19, 2022 4.230 5.150 4.000 4.840 3,946,388 +0.37(+8.28%)
Sep 16, 2022 4.910 5.340 4.380 4.470 4,166,850 -0.93(-17.22%)
Sep 15, 2022 5.700 7.510 5.300 5.400 42,701,584 +0.62(+12.97%)
Sep 14, 2022 4.030 6.240 3.810 4.780 29,017,556 +0.70(+17.16%)
Sep 13, 2022 4.330 4.490 4.010 4.080 1,998,895 -0.42(-9.33%)
Sep 12, 2022 4.620 4.710 4.130 4.500 3,597,486 -0.19(-4.05%)
Sep 09, 2022 5.260 5.295 4.530 4.690 3,866,219 -0.53(-10.15%)
Sep 08, 2022 5.900 6.300 5.150 5.220 6,930,761 -0.97(-15.67%)
Sep 07, 2022 5.540 6.940 5.025 6.190 17,505,264 +0.39(+6.72%)
Sep 06, 2022 9.120 9.800 4.510 5.800 11,697,273 -3.79(-39.52%)
Sep 02, 2022 29.53 29.53 8.610 9.590 5,113,115 -20.41(-68.03%)
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.