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

Ata Creativity Global ADR (NQ: AACG )

1.030 +0.055 (+5.67%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 18, 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 (%)
Jan 31, 2020 1.150 1.220 1.150 1.157 11,500 -0.00(-0.29%)
Jan 30, 2020 1.160 1.240 1.154 1.160 6,980 +0.00(+0.03%)
Jan 29, 2020 1.210 1.260 1.138 1.160 18,070 -0.10(-7.94%)
Jan 28, 2020 1.330 1.340 1.210 1.260 33,281 -0.05(-3.82%)
Jan 27, 2020 1.340 1.373 1.250 1.310 9,179 -0.05(-3.68%)
Jan 24, 2020 1.470 1.470 1.350 1.360 34,500 -0.08(-5.56%)
Jan 23, 2020 1.480 1.480 1.410 1.440 3,637 -0.09(-5.88%)
Jan 22, 2020 1.490 1.550 1.440 1.530 26,244 +0.12(+8.51%)
Jan 21, 2020 1.410 1.470 1.410 1.410 7,324 +0.01(+0.71%)
Jan 17, 2020 1.670 1.670 1.400 1.400 51,900 -0.23(-14.11%)
Jan 16, 2020 1.690 1.720 1.630 1.630 17,118 +0.02(+1.05%)
Jan 15, 2020 1.544 1.798 1.544 1.613 51,009 +0.07(+4.74%)
Jan 14, 2020 1.510 1.550 1.500 1.540 5,120 +0.02(+1.32%)
Jan 13, 2020 1.520 1.700 1.417 1.520 27,865 +0.04(+3.02%)
Jan 10, 2020 1.450 1.523 1.410 1.475 35,700 +0.02(+1.63%)
Jan 09, 2020 1.570 1.631 1.430 1.452 27,265 -0.06(-3.85%)
Jan 08, 2020 1.410 1.580 1.360 1.510 90,875 +0.08(+5.59%)
Jan 07, 2020 1.390 1.440 1.360 1.430 13,696 +0.00(+0.00%)
Jan 06, 2020 1.510 1.510 1.360 1.430 18,687 -0.04(-2.96%)
Jan 03, 2020 1.357 1.489 1.357 1.474 42,000 +0.12(+9.16%)
Jan 02, 2020 1.350 1.380 1.350 1.350 4,331 -0.01(-0.80%)
Dec 31, 2019 1.370 1.410 1.361 1.361 10,800 -0.02(-1.38%)
Dec 30, 2019 1.400 1.400 1.370 1.380 44,503 -0.02(-1.43%)
Dec 27, 2019 1.450 1.450 1.400 1.400 9,600 -0.07(-5.00%)
Dec 26, 2019 1.470 1.484 1.450 1.474 6,194 +0.04(+3.06%)
Dec 24, 2019 1.450 1.450 1.410 1.430 8,700 -0.06(-4.34%)
Dec 23, 2019 1.440 1.520 1.400 1.495 12,356 -0.01(-0.84%)
Dec 20, 2019 1.505 1.580 1.500 1.508 8,800 -0.08(-4.93%)
Dec 19, 2019 1.506 1.680 1.506 1.586 26,131 -0.00(-0.28%)
Dec 18, 2019 1.470 1.810 1.440 1.590 150,524 +0.16(+11.12%)
Dec 17, 2019 1.500 1.500 1.350 1.431 4,493 -0.07(-4.61%)
Dec 16, 2019 1.450 1.520 1.450 1.500 12,259 +0.08(+5.77%)
Dec 13, 2019 1.380 1.422 1.370 1.418 25,900 +0.06(+4.28%)
Dec 12, 2019 1.470 1.480 1.350 1.360 18,498 -0.12(-8.40%)
Dec 11, 2019 1.520 1.520 1.459 1.485 10,201 -0.07(-4.43%)
Dec 10, 2019 1.590 1.610 1.538 1.554 6,191 -0.06(-3.89%)
Dec 09, 2019 1.620 1.655 1.616 1.616 5,350 -0.03(-1.98%)
Dec 06, 2019 1.720 1.720 1.600 1.649 12,000 -0.05(-3.15%)
Dec 05, 2019 1.730 1.730 1.660 1.703 5,390 -0.06(-3.26%)
Dec 04, 2019 1.760 1.785 1.742 1.760 2,032 +0.02(+0.94%)
Dec 03, 2019 1.800 1.800 1.744 1.744 3,247 -0.07(-4.00%)
Dec 02, 2019 1.800 1.849 1.800 1.816 5,442 +0.01(+0.65%)
Nov 29, 2019 1.813 1.813 1.805 1.805 900 +0.00(+0.26%)
Nov 27, 2019 1.800 1.845 1.800 1.800 10,000 -0.01(-0.63%)
Nov 26, 2019 1.800 1.840 1.800 1.812 10,715 +0.02(+1.20%)
Nov 25, 2019 1.880 1.880 1.750 1.790 12,951 -0.09(-4.79%)
Nov 22, 2019 1.850 1.880 1.680 1.880 17,600 +0.03(+1.57%)
Nov 21, 2019 1.810 1.870 1.751 1.851 59,706 +0.08(+4.61%)
Nov 20, 2019 1.750 1.772 1.679 1.770 10,792 +0.03(+1.70%)
Nov 19, 2019 1.700 1.740 1.700 1.740 6,022 +0.07(+3.99%)
Nov 18, 2019 1.689 1.700 1.650 1.673 8,140 -0.03(-1.58%)
Nov 15, 2019 1.730 1.730 1.700 1.700 9,900 -0.03(-1.82%)
Nov 14, 2019 1.710 1.740 1.710 1.732 9,441 +0.02(+1.26%)
Nov 13, 2019 1.710 1.710 1.710 1.710 353 +0.01(+0.59%)
Nov 12, 2019 1.710 1.720 1.700 1.700 8,057 -0.02(-1.16%)
Nov 11, 2019 1.720 1.720 1.720 1.720 761 -0.01(-0.58%)
Nov 08, 2019 1.749 1.749 1.710 1.730 12,400 +0.01(+0.58%)
Nov 07, 2019 1.746 1.752 1.720 1.720 10,352 +0.00(+0.12%)
Nov 06, 2019 1.750 1.750 1.700 1.718 3,088 -0.02(-1.26%)
Nov 05, 2019 1.740 1.780 1.740 1.740 5,761 +0.00(+0.00%)
Nov 04, 2019 1.770 1.815 1.734 1.740 5,999 -0.03(-1.69%)
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.