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 (%)
Dec 30, 2022 1.120 1.172 1.030 1.071 174,495 -0.12(-9.96%)
Dec 29, 2022 1.090 1.310 0.9750 1.190 786,779 +0.15(+14.42%)
Dec 28, 2022 1.070 1.150 0.9900 1.040 129,753 -0.02(-1.89%)
Dec 27, 2022 1.140 1.200 1.038 1.060 165,396 -0.08(-7.02%)
Dec 23, 2022 1.140 1.181 1.110 1.140 34,953 +0.01(+0.88%)
Dec 22, 2022 1.160 1.210 1.120 1.130 125,150 -0.08(-6.61%)
Dec 21, 2022 1.190 1.250 1.160 1.210 109,547 +0.05(+4.31%)
Dec 20, 2022 1.190 1.240 1.150 1.160 118,127 -0.06(-4.92%)
Dec 19, 2022 1.240 1.300 1.200 1.220 84,428 -0.05(-3.94%)
Dec 16, 2022 1.290 1.320 1.200 1.270 83,255 -0.05(-3.79%)
Dec 15, 2022 1.360 1.395 1.250 1.320 80,173 -0.05(-3.65%)
Dec 14, 2022 1.430 1.469 1.320 1.370 82,150 -0.08(-5.52%)
Dec 13, 2022 1.460 1.510 1.407 1.450 110,575 +0.05(+3.57%)
Dec 12, 2022 1.450 1.488 1.400 1.400 131,118 -0.05(-3.38%)
Dec 09, 2022 1.550 1.560 1.400 1.449 179,220 -0.08(-5.29%)
Dec 08, 2022 1.540 1.587 1.500 1.530 78,399 +0.00(+0.00%)
Dec 07, 2022 1.570 1.640 1.500 1.530 72,340 -0.04(-2.55%)
Dec 06, 2022 1.740 1.740 1.520 1.570 254,140 -0.13(-7.65%)
Dec 05, 2022 1.770 1.850 1.700 1.700 102,266 -0.08(-4.35%)
Dec 02, 2022 1.670 1.800 1.660 1.777 137,227 +0.09(+5.17%)
Dec 01, 2022 1.760 1.760 1.681 1.690 118,791 -0.01(-0.59%)
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%)
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.