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

Ata Creativity Global ADR (NQ: AACG )

0.8906 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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, 2022 1.660 1.560 27,410 +0.01(+0.65%)
Jan 28, 2022 1.530 1.575 1.480 1.550 28,507 +0.01(+0.65%)
Jan 27, 2022 1.643 1.714 1.540 1.540 49,605 -0.14(-8.33%)
Jan 26, 2022 1.790 1.800 1.600 1.680 64,231 -0.04(-2.33%)
Jan 25, 2022 1.700 1.759 1.700 1.720 48,216 +0.02(+1.18%)
Jan 24, 2022 1.710 1.720 1.550 1.700 131,841 -0.05(-2.86%)
Jan 21, 2022 1.810 1.810 1.720 1.750 88,171 -0.08(-4.37%)
Jan 20, 2022 1.830 1.877 1.710 1.830 64,488 +0.01(+0.55%)
Jan 19, 2022 1.760 1.880 1.630 1.820 121,657 +0.06(+3.41%)
Jan 18, 2022 1.820 1.890 1.700 1.760 184,419 -0.15(-7.85%)
Jan 14, 2022 1.910 0 +0.05(+2.69%)
Jan 13, 2022 1.940 2.001 1.822 1.860 290,569 -0.15(-7.46%)
Jan 12, 2022 2.290 2.290 1.950 2.010 516,741 -0.28(-12.23%)
Jan 11, 2022 2.190 2.550 2.160 2.290 1,541,391 +0.10(+4.57%)
Jan 10, 2022 2.440 2.650 2.190 2.190 1,408,489 -0.45(-17.05%)
Jan 07, 2022 1.930 2.940 1.850 2.640 9,718,039 +0.66(+33.33%)
Jan 06, 2022 1.890 2.341 1.870 1.980 2,046,137 -0.32(-13.91%)
Jan 05, 2022 1.800 2.640 1.720 2.300 8,026,841 -0.25(-9.80%)
Jan 04, 2022 1.250 2.590 1.250 2.550 14,601,701 +1.36(+114.29%)
Jan 03, 2022 1.170 1.310 1.150 1.190 127,698 +0.12(+11.16%)
Dec 31, 2021 1.060 1.100 1.059 1.071 59,408 +0.03(+2.93%)
Dec 30, 2021 1.080 1.120 1.000 1.040 116,353 -0.02(-1.89%)
Dec 29, 2021 1.170 1.170 1.040 1.060 76,661 -0.11(-9.40%)
Dec 28, 2021 1.120 1.180 1.120 1.170 26,754 -0.01(-0.85%)
Dec 27, 2021 1.250 1.264 1.150 1.180 28,387 -0.06(-4.84%)
Dec 23, 2021 1.280 1.280 1.160 1.240 29,131 +0.02(+1.64%)
Dec 22, 2021 1.180 1.300 1.180 1.220 33,288 +0.03(+2.52%)
Dec 21, 2021 1.240 1.278 1.149 1.190 22,146 +0.04(+3.48%)
Dec 20, 2021 1.260 1.260 1.120 1.150 53,176 -0.12(-9.45%)
Dec 17, 2021 1.280 1.300 1.250 1.270 26,255 -0.03(-2.31%)
Dec 16, 2021 1.390 1.395 1.250 1.300 25,903 -0.04(-2.99%)
Dec 15, 2021 1.310 1.400 1.103 1.340 53,056 -0.08(-5.63%)
Dec 14, 2021 1.420 1.490 1.352 1.420 10,683 +0.00(+0.00%)
Dec 13, 2021 1.570 1.570 1.405 1.420 23,037 -0.15(-9.55%)
Dec 10, 2021 1.650 1.650 1.500 1.570 10,430 +0.00(+0.00%)
Dec 09, 2021 1.440 1.630 1.340 1.570 83,892 +0.15(+10.56%)
Dec 08, 2021 1.500 1.580 1.400 1.420 79,841 -0.11(-7.19%)
Dec 07, 2021 1.380 1.590 1.270 1.530 32,129 +0.14(+10.07%)
Dec 06, 2021 1.270 1.394 1.250 1.390 27,550 +0.07(+5.30%)
Dec 03, 2021 1.570 1.570 1.238 1.320 39,125 -0.18(-12.00%)
Dec 02, 2021 1.610 1.610 1.500 1.500 16,496 +0.00(+0.00%)
Dec 01, 2021 1.700 1.700 1.500 1.500 36,088 -0.14(-8.54%)
Nov 30, 2021 1.730 1.730 1.650 1.640 33,418 -0.06(-3.53%)
Nov 29, 2021 1.710 1.766 1.700 1.700 11,934 -0.02(-1.16%)
Nov 26, 2021 1.730 1.750 1.700 1.720 16,885 -0.03(-1.71%)
Nov 24, 2021 1.730 1.780 1.700 1.750 10,120 +0.02(+1.16%)
Nov 23, 2021 1.760 1.800 1.730 1.730 16,944 -0.03(-1.70%)
Nov 22, 2021 1.750 1.820 1.750 1.760 16,797 -0.01(-0.60%)
Nov 19, 2021 1.810 1.860 1.750 1.771 44,269 -0.17(-8.73%)
Nov 18, 2021 2.050 1.942 1.940 1.940 36,618 -0.11(-5.37%)
Nov 17, 2021 2.140 2.140 2.050 2.050 20,972 -0.10(-4.65%)
Nov 16, 2021 2.150 2.210 2.150 2.150 14,149 -0.01(-0.46%)
Nov 15, 2021 2.190 2.240 2.146 2.160 11,621 -0.05(-2.26%)
Nov 12, 2021 2.210 2.220 2.180 2.210 7,823 +0.00(+0.00%)
Nov 11, 2021 2.200 2.220 2.180 2.210 18,730 +0.01(+0.45%)
Nov 10, 2021 2.290 2.200 24,238 -0.11(-4.76%)
Nov 09, 2021 2.350 2.350 2.280 2.310 19,687 -0.01(-0.25%)
Nov 08, 2021 2.400 2.400 2.310 2.316 19,983 -0.04(-1.87%)
Nov 05, 2021 2.360 2.380 2.300 2.360 20,880 +0.03(+1.29%)
Nov 04, 2021 2.360 2.380 2.270 2.330 21,349 -0.05(-2.10%)
Nov 03, 2021 2.340 2.400 2.340 2.380 10,467 +0.01(+0.44%)
Nov 02, 2021 2.270 2.370 2.270 2.370 20,493 +0.08(+3.70%)
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.