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

Ata Creativity Global ADR (NQ: AACG )

0.9073 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Jul 29, 2022 1.560 1.640 1.560 1.640 12,498 +0.09(+5.81%)
Jul 28, 2022 1.590 1.625 1.550 1.550 18,455 +0.02(+1.31%)
Jul 27, 2022 1.540 1.580 1.520 1.530 17,671 -0.01(-0.65%)
Jul 26, 2022 1.530 1.550 1.530 1.540 4,299 +0.00(+0.00%)
Jul 25, 2022 1.590 1.590 1.530 1.540 12,055 -0.03(-1.91%)
Jul 22, 2022 1.620 1.620 1.510 1.570 8,027 -0.05(-3.09%)
Jul 21, 2022 1.410 1.650 1.345 1.620 83,168 +0.22(+15.71%)
Jul 20, 2022 1.300 1.400 1.300 1.400 22,492 +0.11(+8.53%)
Jul 19, 2022 1.250 1.300 1.247 1.290 19,002 +0.02(+1.54%)
Jul 18, 2022 1.240 1.290 1.240 1.270 2,644 -0.01(-0.74%)
Jul 15, 2022 1.350 1.350 1.220 1.280 24,006 -0.06(-4.49%)
Jul 14, 2022 1.380 1.380 1.340 1.340 7,105 -0.04(-2.90%)
Jul 13, 2022 1.380 1.390 1.360 1.380 8,974 +0.00(+0.00%)
Jul 12, 2022 1.430 1.430 1.350 1.380 23,089 +0.04(+2.99%)
Jul 11, 2022 1.360 1.363 1.320 1.340 20,632 +0.07(+5.51%)
Jul 08, 2022 1.200 1.290 1.160 1.270 33,883 +0.12(+10.43%)
Jul 07, 2022 1.110 1.150 1.100 1.150 14,825 +0.05(+4.55%)
Jul 06, 2022 1.060 1.110 1.060 1.100 6,281 +0.04(+3.77%)
Jul 05, 2022 1.070 1.070 1.060 1.060 8,280 +0.00(+0.00%)
Jul 01, 2022 1.060 1.077 1.060 1.060 7,825 +0.00(+0.00%)
Jun 30, 2022 1.080 1.080 1.060 1.060 14,655 +0.01(+0.95%)
Jun 29, 2022 1.140 1.140 1.050 1.050 17,945 -0.06(-5.83%)
Jun 28, 2022 1.190 1.190 1.080 1.115 6,789 +0.02(+2.29%)
Jun 27, 2022 1.080 1.090 1.080 1.090 1,522 +0.01(+0.93%)
Jun 24, 2022 1.043 1.109 1.043 1.080 4,939 +0.05(+4.84%)
Jun 23, 2022 1.030 1.042 1.030 1.030 3,980 -0.02(-1.90%)
Jun 22, 2022 1.050 1.062 1.050 1.050 5,223 +0.01(+0.48%)
Jun 21, 2022 1.020 1.070 1.020 1.045 2,458 +0.03(+2.73%)
Jun 17, 2022 1.010 1.030 1.010 1.017 7,528 +0.01(+0.71%)
Jun 16, 2022 1.010 1.030 1.010 1.010 5,869 +0.00(+0.00%)
Jun 15, 2022 1.050 1.053 1.000 1.010 17,275 -0.03(-2.88%)
Jun 14, 2022 1.020 1.100 1.020 1.040 3,212 +0.00(+0.00%)
Jun 13, 2022 1.080 1.090 1.040 1.040 10,448 -0.06(-5.38%)
Jun 10, 2022 1.160 1.160 1.090 1.099 4,402 +0.02(+1.77%)
Jun 09, 2022 1.041 1.116 1.040 1.080 5,901 +0.01(+0.93%)
Jun 08, 2022 1.060 1.110 1.064 1.070 4,988 +0.01(+0.94%)
Jun 07, 2022 1.050 1.063 1.050 1.060 8,439 +0.03(+2.44%)
Jun 06, 2022 1.014 1.050 1.014 1.035 1,826 +0.01(+1.45%)
Jun 03, 2022 1.030 1.050 0.9701 1.020 9,154 -0.01(-0.97%)
Jun 02, 2022 0.9700 1.035 0.9700 1.030 15,745 +0.06(+6.19%)
Jun 01, 2022 1.070 1.086 0.9700 0.9700 15,146 -0.09(-8.49%)
May 31, 2022 1.110 1.110 1.026 1.060 8,689 +0.01(+0.47%)
May 27, 2022 0.9600 1.170 0.9600 1.055 14,868 +0.05(+5.50%)
May 26, 2022 0.9800 1.000 0.9799 1.000 4,454 +0.03(+3.09%)
May 25, 2022 1.014 1.014 0.9700 0.9700 23,938 -0.02(-2.02%)
May 24, 2022 1.010 1.042 0.9900 0.9900 22,147 -0.02(-1.98%)
May 23, 2022 1.020 1.020 1.010 1.010 6,316 +0.00(+0.00%)
May 20, 2022 1.030 1.030 1.010 1.010 7,909 -0.02(-1.94%)
May 19, 2022 1.100 1.100 1.030 1.030 15,732 -0.05(-4.63%)
May 18, 2022 1.100 1.100 1.080 1.080 3,072 -0.01(-0.92%)
May 17, 2022 1.130 1.130 1.070 1.090 12,899 +0.08(+7.92%)
May 16, 2022 1.150 1.150 1.010 1.010 10,256 -0.04(-3.81%)
May 13, 2022 1.070 1.070 0.9300 1.050 16,427 +0.11(+12.30%)
May 12, 2022 1.000 1.000 0.8797 0.9350 14,686 -0.10(-10.10%)
May 11, 2022 1.090 1.090 1.040 1.040 24,029 -0.03(-3.26%)
May 10, 2022 1.070 1.090 1.070 1.075 11,277 +0.00(+0.47%)
May 09, 2022 1.140 1.140 1.070 1.070 26,829 -0.07(-6.14%)
May 06, 2022 1.150 1.160 1.140 1.140 17,598 -0.03(-2.56%)
May 05, 2022 1.160 1.170 1.140 1.170 13,677 +0.02(+2.04%)
May 04, 2022 1.150 1.151 1.140 1.147 11,433 -0.01(-1.16%)
May 03, 2022 1.150 1.170 1.150 1.160 7,143 +0.00(+0.00%)
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.