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

Addentax Group Corp (NQ: ATXG )

0.9430 +0.0130 (+1.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 1.020 1.060 0.9700 1.000 45,163 +0.01(+1.01%)
Feb 28, 2024 1.050 1.110 0.9600 0.9900 90,139 -0.09(-8.67%)
Feb 27, 2024 1.060 1.130 1.035 1.084 35,573 +0.03(+3.24%)
Feb 26, 2024 1.060 1.060 1.000 1.050 34,708 +0.05(+4.99%)
Feb 23, 2024 1.080 1.114 0.9415 1.000 143,836 -0.10(-9.08%)
Feb 22, 2024 1.150 1.150 1.072 1.100 41,181 -0.02(-1.79%)
Feb 21, 2024 1.140 1.160 1.090 1.120 48,726 -0.02(-1.75%)
Feb 20, 2024 1.130 1.230 1.050 1.140 251,431 +0.02(+1.79%)
Feb 16, 2024 1.170 1.170 1.100 1.120 208,395 -0.07(-5.88%)
Feb 15, 2024 1.180 1.260 1.110 1.190 572,925 -0.36(-23.23%)
Feb 14, 2024 1.350 1.771 1.300 1.550 3,129,368 +0.17(+12.32%)
Feb 13, 2024 1.260 1.440 1.210 1.380 57,895 +0.07(+5.34%)
Feb 12, 2024 1.290 1.480 1.190 1.310 68,467 +0.04(+3.15%)
Feb 09, 2024 1.220 1.290 1.151 1.270 40,210 +0.07(+5.83%)
Feb 08, 2024 1.140 1.276 1.140 1.200 87,372 +0.11(+10.10%)
Feb 07, 2024 1.130 1.150 1.040 1.090 23,645 -0.02(-1.68%)
Feb 06, 2024 1.130 1.180 1.100 1.109 15,442 +0.01(+0.77%)
Feb 05, 2024 1.160 1.160 1.100 1.100 5,825 -0.02(-1.79%)
Feb 02, 2024 1.120 1.130 1.110 1.120 4,213 -0.02(-1.75%)
Feb 01, 2024 1.160 1.192 1.120 1.140 4,920 -0.01(-0.87%)
Jan 31, 2024 1.130 1.200 1.130 1.150 6,326 +0.01(+0.88%)
Jan 30, 2024 1.120 1.164 1.100 1.140 4,670 -0.01(-0.87%)
Jan 29, 2024 1.150 1.169 1.110 1.150 3,846 +0.05(+4.55%)
Jan 26, 2024 1.200 1.200 1.100 1.100 4,708 +0.00(+0.00%)
Jan 25, 2024 1.140 1.170 1.100 1.100 5,615 -0.01(-0.90%)
Jan 24, 2024 1.180 1.180 1.110 1.110 13,501 -0.02(-1.77%)
Jan 23, 2024 1.160 1.180 1.130 1.130 7,250 +0.01(+0.89%)
Jan 22, 2024 1.120 1.220 1.100 1.120 10,687 +0.01(+0.90%)
Jan 19, 2024 1.150 1.190 1.110 1.110 4,866 -0.04(-3.48%)
Jan 18, 2024 1.180 1.240 1.150 1.150 8,071 -0.02(-1.71%)
Jan 17, 2024 1.160 1.200 1.120 1.170 23,278 -0.05(-4.10%)
Jan 16, 2024 1.250 1.260 1.210 1.220 7,574 -0.03(-2.40%)
Jan 12, 2024 1.220 1.250 1.190 1.250 2,922 +0.00(+0.00%)
Jan 11, 2024 1.190 1.250 1.180 1.250 16,267 +0.02(+1.63%)
Jan 10, 2024 1.200 1.240 1.160 1.230 9,053 +0.00(+0.41%)
Jan 09, 2024 1.250 1.259 1.170 1.225 15,390 +0.02(+1.24%)
Jan 08, 2024 1.220 1.220 1.110 1.210 29,267 -0.03(-2.42%)
Jan 05, 2024 1.250 1.280 1.220 1.240 10,575 +0.00(+0.00%)
Jan 04, 2024 1.200 1.270 1.200 1.240 37,629 -0.06(-4.34%)
Jan 03, 2024 1.240 1.350 1.210 1.296 272,640 -0.14(-9.98%)
Jan 02, 2024 1.580 1.580 1.345 1.440 96,740 +0.00(+0.00%)
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%)
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.