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

Ata Creativity Global ADR (NQ: AACG )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 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 (%)
Aug 31, 2020 1.200 1.200 1.110 1.120 22,193 -0.08(-6.67%)
Aug 28, 2020 1.110 1.274 1.110 1.200 250,400 +0.14(+13.21%)
Aug 27, 2020 1.060 1.095 1.060 1.060 13,571 -0.04(-3.64%)
Aug 26, 2020 1.080 1.110 1.075 1.100 19,799 +0.01(+0.92%)
Aug 25, 2020 1.090 1.130 1.090 1.090 3,853 +0.01(+0.93%)
Aug 24, 2020 1.100 1.170 1.080 1.080 27,589 -0.04(-4.00%)
Aug 21, 2020 1.200 1.200 1.090 1.125 22,300 -0.01(-1.32%)
Aug 20, 2020 1.060 1.140 1.060 1.140 17,291 +0.04(+3.64%)
Aug 19, 2020 1.200 1.210 1.100 1.100 50,989 -0.09(-7.56%)
Aug 18, 2020 1.160 1.270 1.119 1.190 176,231 +0.05(+4.38%)
Aug 17, 2020 1.090 1.160 1.085 1.140 18,501 +0.04(+3.65%)
Aug 14, 2020 1.190 1.190 1.050 1.100 54,600 -0.00(-0.01%)
Aug 13, 2020 1.070 1.220 1.070 1.100 33,313 +0.00(+0.00%)
Aug 12, 2020 1.240 1.240 1.050 1.100 50,561 -0.05(-4.35%)
Aug 11, 2020 1.160 1.280 1.150 1.150 34,173 -0.06(-4.96%)
Aug 10, 2020 1.250 1.270 1.210 1.210 18,360 -0.05(-4.06%)
Aug 07, 2020 1.270 1.280 1.200 1.261 17,800 -0.00(-0.32%)
Aug 06, 2020 1.260 1.310 1.240 1.265 34,534 -0.03(-2.68%)
Aug 05, 2020 1.240 1.330 1.230 1.300 36,147 +0.03(+1.96%)
Aug 04, 2020 1.390 1.390 1.205 1.275 82,279 -0.10(-6.93%)
Aug 03, 2020 1.120 1.400 1.020 1.370 387,298 +0.31(+29.25%)
Jul 31, 2020 1.060 1.090 1.010 1.060 26,800 +0.01(+0.95%)
Jul 30, 2020 1.020 1.110 1.010 1.050 46,252 -0.02(-1.87%)
Jul 29, 2020 1.140 1.140 1.040 1.070 69,782 -0.05(-4.46%)
Jul 28, 2020 1.110 1.180 1.100 1.120 8,653 -0.02(-1.75%)
Jul 27, 2020 1.170 1.260 1.130 1.140 13,834 -0.02(-2.05%)
Jul 24, 2020 1.238 1.238 1.080 1.164 28,300 -0.09(-6.89%)
Jul 23, 2020 1.200 1.390 1.200 1.250 19,043 -0.04(-3.10%)
Jul 22, 2020 1.290 1.350 1.170 1.290 38,120 -0.02(-1.53%)
Jul 21, 2020 1.340 1.360 1.310 1.310 41,530 -0.07(-5.07%)
Jul 20, 2020 1.700 1.700 1.310 1.380 111,848 -0.33(-19.30%)
Jul 17, 2020 1.760 1.760 1.590 1.710 70,100 +0.01(+0.59%)
Jul 16, 2020 1.520 1.870 1.520 1.700 848,458 +0.18(+11.83%)
Jul 15, 2020 1.590 1.590 1.520 1.520 25,142 -0.06(-3.79%)
Jul 14, 2020 1.540 1.590 1.480 1.580 85,469 +0.12(+8.22%)
Jul 13, 2020 1.480 1.540 1.390 1.460 84,517 +0.02(+1.39%)
Jul 10, 2020 1.490 1.600 1.430 1.440 179,700 -0.05(-3.36%)
Jul 09, 2020 1.500 1.500 1.450 1.490 67,197 +0.01(+0.68%)
Jul 08, 2020 1.370 1.490 1.350 1.480 57,239 +0.11(+8.03%)
Jul 07, 2020 1.360 1.419 1.350 1.370 48,089 +0.01(+0.74%)
Jul 06, 2020 1.300 1.400 1.300 1.360 49,211 +0.05(+3.82%)
Jul 02, 2020 1.300 1.385 1.300 1.310 46,700 +0.00(+0.00%)
Jul 01, 2020 1.250 1.400 1.180 1.310 95,362 +0.05(+3.97%)
Jun 30, 2020 1.160 1.270 1.160 1.260 40,216 +0.09(+8.08%)
Jun 29, 2020 1.150 1.250 1.147 1.166 46,918 +0.02(+1.37%)
Jun 26, 2020 1.120 1.185 1.120 1.150 43,700 -0.08(-6.50%)
Jun 25, 2020 1.220 1.246 1.110 1.230 72,894 -0.02(-1.60%)
Jun 24, 2020 1.140 1.300 1.140 1.250 80,674 +0.08(+6.75%)
Jun 23, 2020 1.190 1.220 1.140 1.171 57,016 +0.03(+2.72%)
Jun 22, 2020 1.000 1.170 0.9700 1.140 115,494 +0.19(+20.00%)
Jun 19, 2020 0.9600 1.030 0.9500 0.9500 52,500 -0.05(-5.00%)
Jun 18, 2020 1.080 1.130 0.9300 1.000 113,364 -0.12(-10.71%)
Jun 17, 2020 1.260 1.300 1.110 1.120 141,006 +0.00(+0.00%)
Jun 16, 2020 1.330 1.800 1.120 1.120 1,623,709 -0.17(-13.18%)
Jun 15, 2020 1.140 1.360 1.140 1.290 167,195 +0.15(+13.33%)
Jun 12, 2020 1.200 1.230 1.010 1.138 64,200 +0.02(+1.63%)
Jun 11, 2020 1.230 1.500 1.020 1.120 416,120 +0.12(+12.00%)
Jun 10, 2020 0.9300 1.000 0.9300 1.000 30,519 +0.08(+8.70%)
Jun 09, 2020 0.9300 0.9300 0.8300 0.9200 17,074 +0.03(+2.83%)
Jun 08, 2020 0.9000 0.9255 0.8200 0.8947 32,632 +0.03(+4.05%)
Jun 05, 2020 0.8735 0.9100 0.8000 0.8599 29,900 -0.00(-0.01%)
Jun 04, 2020 0.8770 0.9100 0.8401 0.8600 7,899 -0.05(-5.86%)
Jun 03, 2020 0.8400 0.9555 0.8400 0.9135 6,622 +0.03(+3.28%)
Jun 02, 2020 0.8740 0.9160 0.8740 0.8845 4,127 -0.03(-2.80%)
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.