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 +0.0065 (+0.72%)
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 (%)
Sep 30, 2022 1.750 1.780 1.710 1.710 4,345 -0.05(-2.84%)
Sep 29, 2022 1.750 1.760 1.746 1.760 3,105 -0.02(-1.12%)
Sep 28, 2022 1.760 1.780 1.725 1.780 5,188 +0.12(+7.23%)
Sep 27, 2022 1.830 1.830 1.660 1.660 7,996 -0.06(-3.49%)
Sep 26, 2022 1.784 1.784 1.720 1.720 11,633 -0.02(-0.86%)
Sep 23, 2022 1.906 1.940 1.701 1.735 33,933 -0.20(-10.57%)
Sep 22, 2022 1.970 2.000 1.930 1.940 18,214 -0.04(-2.02%)
Sep 21, 2022 1.990 2.000 1.909 1.980 21,343 +0.00(+0.00%)
Sep 20, 2022 1.960 1.990 1.920 1.980 14,023 +0.16(+8.79%)
Sep 19, 2022 1.850 1.870 1.800 1.820 7,302 +0.01(+0.55%)
Sep 16, 2022 1.860 1.950 1.810 1.810 12,208 -0.04(-2.16%)
Sep 15, 2022 1.890 1.901 1.760 1.850 46,081 -0.13(-6.57%)
Sep 14, 2022 2.010 2.010 1.920 1.980 50,108 -0.03(-1.49%)
Sep 13, 2022 1.970 2.060 1.920 2.010 36,762 +0.00(+0.00%)
Sep 12, 2022 1.960 2.051 1.960 2.010 5,095 -0.03(-1.47%)
Sep 09, 2022 2.120 2.180 1.960 2.040 31,206 -0.11(-5.34%)
Sep 08, 2022 2.190 2.190 2.130 2.155 34,519 -0.01(-0.23%)
Sep 07, 2022 2.130 2.190 2.130 2.160 14,299 -0.06(-2.70%)
Sep 06, 2022 2.190 2.340 2.150 2.220 170,328 +0.03(+1.37%)
Sep 02, 2022 2.480 2.480 2.120 2.190 67,359 -0.27(-10.81%)
Sep 01, 2022 2.500 2.500 2.364 2.455 15,171 -0.04(-1.78%)
Aug 31, 2022 2.580 2.580 2.460 2.500 16,098 -0.04(-1.57%)
Aug 30, 2022 2.480 2.570 2.480 2.540 13,548 +0.09(+3.67%)
Aug 29, 2022 2.410 2.550 2.400 2.450 13,790 -0.02(-0.81%)
Aug 26, 2022 2.520 2.570 2.430 2.470 33,433 -0.05(-1.98%)
Aug 25, 2022 2.520 2.639 2.510 2.520 72,480 -0.08(-3.08%)
Aug 24, 2022 2.510 2.610 2.450 2.600 41,390 +0.04(+1.56%)
Aug 23, 2022 2.320 2.560 2.320 2.560 56,892 +0.20(+8.47%)
Aug 22, 2022 2.610 2.610 2.300 2.360 74,149 -0.24(-9.23%)
Aug 19, 2022 2.640 2.640 2.540 2.600 84,958 +0.00(+0.00%)
Aug 18, 2022 2.400 2.640 2.310 2.600 325,795 +0.20(+8.33%)
Aug 17, 2022 2.100 2.480 2.100 2.400 223,531 +0.28(+13.21%)
Aug 16, 2022 1.950 2.150 1.870 2.120 105,916 +0.18(+9.28%)
Aug 15, 2022 1.900 1.950 1.610 1.940 88,712 +0.12(+6.59%)
Aug 12, 2022 1.970 1.970 1.800 1.820 26,918 -0.09(-4.71%)
Aug 11, 2022 1.940 2.030 1.840 1.910 88,323 +0.04(+2.14%)
Aug 10, 2022 1.890 1.980 1.841 1.870 26,534 -0.03(-1.58%)
Aug 09, 2022 1.850 1.910 1.830 1.900 23,814 +0.05(+2.70%)
Aug 08, 2022 1.930 1.940 1.820 1.850 36,785 -0.00(-0.03%)
Aug 05, 2022 1.810 1.935 1.600 1.851 123,486 -0.01(-0.51%)
Aug 04, 2022 1.950 1.970 1.800 1.860 62,142 -0.08(-4.12%)
Aug 03, 2022 1.990 2.000 1.901 1.940 41,224 +0.03(+1.57%)
Aug 02, 2022 1.820 1.920 1.800 1.910 57,892 +0.06(+3.24%)
Aug 01, 2022 1.620 1.890 1.610 1.850 131,747 +0.21(+12.80%)
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%)
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.