Skip to main content

Addentax Group Corp (NQ: ATXG )

0.9100 -0.0600 (-6.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.220 1.460 1.220 1.440 142,235 +0.18(+14.29%)
Dec 28, 2023 1.150 1.280 1.150 1.260 55,915 +0.11(+9.57%)
Dec 27, 2023 1.230 1.230 1.100 1.150 33,158 +0.01(+0.88%)
Dec 26, 2023 1.180 1.180 1.030 1.140 81,267 +0.01(+0.88%)
Dec 22, 2023 1.340 1.340 1.030 1.130 635,262 -0.15(-11.74%)
Dec 21, 2023 1.250 1.310 1.240 1.280 19,505 +0.04(+3.25%)
Dec 20, 2023 1.290 1.316 1.240 1.240 11,658 -0.06(-4.62%)
Dec 19, 2023 1.330 1.342 1.300 1.300 28,700 +0.01(+0.39%)
Dec 18, 2023 1.270 1.318 1.240 1.295 12,782 +0.02(+1.57%)
Dec 15, 2023 1.280 1.290 1.275 1.275 2,255 +0.01(+1.19%)
Dec 14, 2023 1.240 1.300 1.211 1.260 11,736 +0.03(+2.44%)
Dec 13, 2023 1.199 1.260 1.182 1.230 15,078 +0.03(+2.20%)
Dec 12, 2023 1.260 1.320 1.150 1.204 13,370 -0.04(-2.94%)
Dec 11, 2023 1.280 1.280 1.211 1.240 7,337 -0.01(-0.80%)
Dec 08, 2023 1.250 1.265 1.210 1.250 4,844 +0.01(+0.81%)
Dec 07, 2023 1.290 1.350 1.200 1.240 25,991 -0.02(-1.25%)
Dec 06, 2023 1.280 1.280 1.200 1.256 9,024 +0.06(+4.64%)
Dec 05, 2023 1.250 1.319 1.200 1.200 8,051 -0.02(-1.95%)
Dec 04, 2023 1.230 1.290 1.224 1.224 17,561 -0.05(-3.61%)
Dec 01, 2023 1.270 1.320 1.202 1.270 32,095 -0.00(-0.02%)
Nov 30, 2023 1.260 1.334 1.190 1.270 18,392 +0.00(+0.00%)
Nov 29, 2023 1.305 1.404 1.200 1.270 32,674 -0.05(-3.79%)
Nov 28, 2023 1.250 1.330 1.220 1.320 13,552 +0.04(+3.13%)
Nov 27, 2023 1.340 1.420 1.220 1.280 90,876 -0.10(-7.25%)
Nov 24, 2023 1.148 1.550 1.148 1.380 336,868 +0.26(+23.21%)
Nov 22, 2023 1.150 1.160 1.120 1.120 7,718 -0.05(-4.27%)
Nov 21, 2023 1.180 1.196 1.150 1.170 4,811 -0.03(-2.50%)
Nov 20, 2023 1.160 1.220 1.130 1.200 13,182 +0.04(+3.45%)
Nov 17, 2023 1.120 1.170 1.120 1.160 3,546 +0.04(+3.57%)
Nov 16, 2023 1.190 1.200 1.120 1.120 10,077 -0.08(-6.67%)
Nov 15, 2023 1.130 1.250 1.130 1.200 8,014 +0.04(+3.45%)
Nov 14, 2023 1.110 1.190 1.100 1.160 9,137 +0.05(+4.50%)
Nov 13, 2023 1.160 1.160 1.040 1.110 10,074 +0.06(+5.72%)
Nov 10, 2023 1.160 1.202 1.032 1.050 35,756 -0.06(-5.41%)
Nov 09, 2023 1.180 1.200 1.090 1.110 21,530 -0.04(-3.18%)
Nov 08, 2023 1.155 1.230 1.125 1.146 8,951 -0.01(-1.17%)
Nov 07, 2023 1.200 1.260 1.160 1.160 8,910 -0.09(-7.20%)
Nov 06, 2023 1.300 1.300 1.220 1.250 5,145 -0.02(-1.57%)
Nov 03, 2023 1.260 1.300 1.190 1.270 10,760 +0.05(+4.10%)
Nov 02, 2023 1.200 1.270 1.160 1.220 10,304 -0.02(-1.38%)
Nov 01, 2023 1.260 1.280 1.210 1.237 8,767 +0.03(+2.24%)
Oct 31, 2023 1.390 1.390 1.190 1.210 55,227 -0.20(-14.18%)
Oct 30, 2023 1.430 1.430 1.340 1.410 7,495 +0.02(+1.44%)
Oct 27, 2023 1.390 1.450 1.290 1.390 33,031 +0.03(+2.21%)
Oct 26, 2023 1.370 1.550 1.265 1.360 95,312 -0.01(-0.74%)
Oct 25, 2023 1.370 1.440 1.370 1.370 22,844 +0.00(+0.01%)
Oct 24, 2023 1.370 1.480 1.130 1.370 115,541 -0.18(-11.61%)
Oct 23, 2023 1.370 1.600 1.324 1.550 723,616 +0.20(+14.81%)
Oct 20, 2023 1.430 1.430 1.310 1.350 12,925 -0.07(-4.92%)
Oct 19, 2023 1.460 1.550 1.410 1.420 14,732 -0.03(-2.07%)
Oct 18, 2023 1.550 1.740 1.450 1.450 82,307 -0.12(-7.64%)
Oct 17, 2023 1.530 1.610 1.500 1.570 12,373 -0.01(-0.63%)
Oct 16, 2023 1.470 1.710 1.390 1.580 83,497 +0.08(+5.33%)
Oct 13, 2023 1.240 1.500 1.170 1.500 112,966 +0.27(+21.95%)
Oct 12, 2023 1.280 1.380 1.200 1.230 39,572 +0.03(+2.50%)
Oct 11, 2023 1.240 1.290 1.200 1.200 37,168 -0.01(-0.83%)
Oct 10, 2023 1.150 1.249 1.150 1.210 43,355 +0.06(+5.22%)
Oct 09, 2023 1.190 1.200 1.150 1.150 26,143 -0.03(-2.54%)
Oct 06, 2023 1.150 1.210 1.135 1.180 11,849 +0.06(+5.36%)
Oct 05, 2023 1.270 1.270 1.100 1.120 67,429 +0.04(+3.70%)
Oct 04, 2023 1.230 1.300 1.080 1.080 57,105 -0.17(-13.60%)
Oct 03, 2023 1.280 1.290 1.210 1.250 40,528 -0.03(-2.34%)
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.