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

Addentax Group Corp (NQ: ATXG )

0.8990 -0.0010 (-0.11%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 17, 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 (%)
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 1.120 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 1.120 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%)
Oct 02, 2023 1.320 1.315 1.280 1.280 9,953 -0.07(-5.19%)
Sep 29, 2023 1.330 1.380 1.290 1.350 46,270 +0.01(+0.75%)
Sep 28, 2023 1.320 1.360 1.277 1.340 31,368 +0.07(+5.51%)
Sep 27, 2023 1.280 1.330 1.250 1.270 29,168 -0.01(-0.78%)
Sep 26, 2023 1.340 1.360 1.280 1.280 45,262 +0.00(+0.00%)
Sep 25, 2023 1.390 1.380 1.280 1.280 35,932 -0.12(-8.57%)
Sep 22, 2023 1.490 1.490 1.400 1.400 22,531 -0.05(-3.53%)
Sep 21, 2023 1.480 1.515 1.410 1.451 28,192 -0.08(-5.14%)
Sep 20, 2023 1.490 1.556 1.460 1.530 32,831 +0.05(+3.38%)
Sep 19, 2023 1.590 1.605 1.470 1.480 45,721 -0.10(-6.33%)
Sep 18, 2023 1.580 1.640 1.550 1.580 32,892 -0.02(-1.25%)
Sep 15, 2023 1.650 1.696 1.600 1.600 49,860 -0.09(-5.33%)
Sep 14, 2023 1.660 1.732 1.650 1.690 29,367 +0.01(+0.60%)
Sep 13, 2023 1.700 1.740 1.660 1.680 52,141 -0.02(-1.18%)
Sep 12, 2023 1.720 1.740 1.650 1.700 52,122 +0.00(+0.00%)
Sep 11, 2023 1.880 1.880 1.680 1.700 83,183 -0.14(-7.75%)
Sep 08, 2023 1.890 1.925 1.721 1.843 88,973 -0.07(-3.51%)
Sep 07, 2023 1.830 1.940 1.810 1.910 91,207 +0.05(+2.68%)
Sep 06, 2023 1.870 2.020 1.800 1.860 177,635 -0.05(-2.61%)
Sep 05, 2023 2.030 2.830 1.820 1.910 2,820,653 -0.12(-5.91%)
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.