Skip to main content

Addentax Group Corp. - Common Stock (NQ:ATXG)

0.6700 +0.0610 (+10.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.6026 0.6900 0.6026 0.6700 410,967 +0.06(+10.02%)
Jun 27, 2025 0.5900 0.6173 0.5856 0.6090 390,128 +0.02(+3.77%)
Jun 26, 2025 0.6000 0.6195 0.5800 0.5869 328,325 -0.01(-1.38%)
Jun 25, 2025 0.6200 0.6446 0.5757 0.5951 431,542 -0.04(-6.02%)
Jun 24, 2025 0.6300 0.6598 0.6160 0.6332 189,891 -0.01(-1.37%)
Jun 23, 2025 0.6700 0.6890 0.6100 0.6420 575,388 -0.03(-5.04%)
Jun 20, 2025 0.6400 0.7500 0.6302 0.6761 1,060,698 +0.02(+3.22%)
Jun 18, 2025 0.6510 0.6798 0.6300 0.6550 292,304 -0.00(-0.46%)
Jun 17, 2025 0.6676 0.7030 0.6316 0.6580 495,971 -0.02(-3.56%)
Jun 16, 2025 0.6300 0.7700 0.6300 0.6823 1,543,923 +0.02(+3.38%)
Jun 13, 2025 0.6600 0.6800 0.6200 0.6600 611,302 -0.07(-9.47%)
Jun 12, 2025 0.7090 0.7319 0.7004 0.7290 308,934 +0.02(+3.11%)
Jun 11, 2025 0.7101 0.7855 0.6800 0.7070 1,029,898 -0.04(-5.04%)
Jun 10, 2025 0.7300 0.7684 0.7000 0.7445 424,012 +0.00(+0.47%)
Jun 09, 2025 0.7700 0.7800 0.7201 0.7410 577,692 -0.01(-1.20%)
Jun 06, 2025 0.6700 0.7680 0.6678 0.7500 877,930 +0.02(+2.74%)
Jun 05, 2025 0.7850 0.8200 0.7052 0.7300 869,190 -0.10(-11.62%)
Jun 04, 2025 0.8226 0.9500 0.7000 0.8260 1,755,720 -0.06(-7.19%)
Jun 03, 2025 0.8400 1.000 0.7966 0.8900 3,530,879 +0.02(+1.71%)
Jun 02, 2025 1.020 1.060 0.7500 0.8750 6,679,599 -0.03(-2.78%)
May 30, 2025 0.7900 0.9330 0.7000 0.9000 9,003,717 +0.16(+21.62%)
May 29, 2025 0.6700 0.7710 0.6600 0.7400 915,878 +0.05(+7.25%)
May 28, 2025 0.6400 0.8000 0.6350 0.6900 1,876,880 +0.03(+4.47%)
May 27, 2025 0.5697 0.6950 0.5680 0.6605 1,040,119 +0.08(+14.65%)
May 23, 2025 0.5859 0.6013 0.5610 0.5761 248,141 -0.05(-8.56%)
May 22, 2025 0.6157 0.6300 0.5800 0.6300 341,518 +0.03(+5.00%)
May 21, 2025 0.7000 0.7000 0.6000 0.6000 429,050 -0.07(-9.77%)
May 20, 2025 0.5600 0.7400 0.5560 0.6650 1,553,213 +0.08(+14.30%)
May 19, 2025 0.6340 0.6340 0.5501 0.5818 779,496 -0.03(-4.69%)
May 16, 2025 0.6600 0.6750 0.5520 0.6104 1,644,012 -0.06(-8.90%)
May 15, 2025 1.670 1.860 0.5530 0.6700 29,213,592 -0.05(-6.75%)
May 14, 2025 0.7185 0.7185 0.7185 0.7185 749 -0.05(-6.87%)
May 13, 2025 0.7600 0.7715 0.7398 0.7715 889 -0.01(-1.30%)
May 12, 2025 0.7720 0.8464 0.7500 0.7817 25,839 +0.00(+0.22%)
May 09, 2025 0.7410 0.7800 0.7101 0.7800 4,165 +0.03(+4.00%)
May 08, 2025 0.7100 0.8345 0.7000 0.7500 20,711 +0.05(+7.11%)
May 07, 2025 0.7410 0.7800 0.6938 0.7002 15,934 -0.08(-10.23%)
May 06, 2025 0.7600 0.7800 0.7600 0.7800 1,725 -0.02(-1.95%)
May 05, 2025 0.7000 0.8900 0.6706 0.7955 9,028 +0.08(+10.42%)
May 02, 2025 0.7544 0.7790 0.6856 0.7204 23,098 -0.06(-8.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.