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

Addentax Group Corp (NQ: ATXG )

0.8998 +0.0198 (+2.25%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 16, 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 (%)
Jun 30, 2023 6.470 12.00 5.580 6.570 4,944,790 +5.92(+910.77%)
Jun 29, 2023 0.7300 0.7500 0.6500 0.6500 1,041,671 -0.07(-9.72%)
Jun 28, 2023 0.7300 0.7590 0.7200 0.7200 126,041 +0.00(+0.00%)
Jun 27, 2023 0.6900 0.7980 0.6800 0.7200 253,244 +0.03(+4.35%)
Jun 26, 2023 0.7356 0.7563 0.6801 0.6900 313,625 -0.08(-9.80%)
Jun 23, 2023 0.7400 0.7995 0.7185 0.7650 208,676 +0.05(+7.44%)
Jun 22, 2023 0.7300 0.7418 0.7000 0.7120 81,428 -0.00(-0.60%)
Jun 21, 2023 0.7178 0.7500 0.7001 0.7163 204,727 -0.02(-3.20%)
Jun 20, 2023 0.7700 0.7700 0.7300 0.7400 225,214 -0.02(-2.71%)
Jun 16, 2023 0.7785 0.7785 0.7500 0.7606 390,284 -0.05(-5.92%)
Jun 15, 2023 0.8100 0.8268 0.7400 0.8085 3,397,534 +0.02(+2.34%)
May 08, 2023 0.8300 0.8399 0.7701 0.7900 285,852 -0.01(-1.50%)
May 05, 2023 0.8167 0.8550 0.7690 0.8020 556,444 -0.08(-9.08%)
May 04, 2023 0.9724 0.9900 0.8400 0.8821 540,244 -0.09(-9.02%)
May 03, 2023 0.9465 1.100 0.9200 0.9696 836,225 -0.08(-7.66%)
May 02, 2023 1.250 1.530 0.9500 1.050 5,419,424 -0.09(-7.89%)
May 01, 2023 0.8800 1.630 0.8600 1.140 6,789,728 +0.09(+8.57%)
Apr 28, 2023 0.9100 1.050 0.7704 1.050 4,423,941 +0.34(+46.85%)
Apr 27, 2023 0.7600 0.7841 0.7111 0.7150 711,630 -0.02(-3.20%)
Apr 26, 2023 0.7600 0.7800 0.7301 0.7386 102,500 -0.02(-2.64%)
Apr 25, 2023 0.8400 0.8400 0.7505 0.7586 85,691 -0.07(-8.56%)
Apr 24, 2023 0.8490 0.8658 0.8000 0.8296 59,563 -0.02(-2.56%)
Apr 21, 2023 0.8900 0.8999 0.8400 0.8514 76,571 -0.01(-1.64%)
Apr 20, 2023 0.8800 0.9000 0.8655 0.8656 61,331 -0.04(-4.34%)
Apr 19, 2023 0.8600 0.9400 0.8600 0.9049 201,611 +0.03(+4.00%)
Apr 18, 2023 0.8800 0.9109 0.8700 0.8701 87,050 -0.01(-1.14%)
Apr 17, 2023 0.9300 0.9399 0.8800 0.8801 112,812 -0.05(-5.37%)
Apr 14, 2023 0.8645 0.9750 0.8645 0.9300 305,008 +0.04(+3.96%)
Apr 13, 2023 0.9100 0.9200 0.8546 0.8946 59,119 +0.01(+1.68%)
Apr 12, 2023 0.9330 0.9380 0.8600 0.8798 96,234 -0.03(-3.69%)
Apr 11, 2023 0.9300 0.9770 0.8900 0.9135 136,932 +0.02(+2.58%)
Apr 10, 2023 0.8827 0.9250 0.8827 0.8905 80,690 -0.02(-2.14%)
Apr 06, 2023 0.9400 0.9798 0.8800 0.9100 76,830 -0.01(-0.87%)
Apr 05, 2023 0.9900 1.030 0.9100 0.9180 95,951 -0.06(-6.33%)
Apr 04, 2023 1.010 1.020 0.9700 0.9800 74,121 -0.04(-3.92%)
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.