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

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

0.6522 +0.0102 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 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 (%)
Jul 11, 2025 0.6479 0.6743 0.6221 0.6522 412,994 +0.01(+1.59%)
Jul 10, 2025 0.6290 0.6837 0.6146 0.6420 1,096,554 +0.03(+4.39%)
Jul 09, 2025 0.6107 0.6400 0.6107 0.6150 404,043 -0.02(-3.76%)
Jul 08, 2025 0.6100 0.6500 0.5900 0.6390 789,145 +0.03(+5.62%)
Jul 07, 2025 0.5845 0.6250 0.5601 0.6050 981,155 +0.00(+0.05%)
Jul 03, 2025 0.6007 0.6450 0.5859 0.6047 1,439,832 -0.01(-1.93%)
Jul 02, 2025 0.9737 1.070 0.5300 0.6166 35,846,800 -0.08(-11.56%)
Jul 01, 2025 0.6300 0.7300 0.6300 0.6972 391,567 +0.03(+4.06%)
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.