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

Ata Creativity Global ADR (NQ: AACG )

0.9143 -0.0160 (-1.72%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 16, 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 (%)
May 16, 2024 0.9101 0.9199 0.9000 0.9143 6,558 -0.02(-1.72%)
May 15, 2024 0.9100 0.9400 0.8762 0.9303 8,086 +0.01(+1.13%)
May 14, 2024 0.8300 0.9700 0.8300 0.9199 20,588 +0.08(+10.17%)
May 13, 2024 0.9100 0.9250 0.7924 0.8350 38,857 -0.07(-7.22%)
May 10, 2024 0.9300 0.9300 0.8900 0.9000 4,907 -0.00(-0.25%)
May 09, 2024 0.8700 0.9758 0.8740 0.9023 2,899 +0.03(+2.88%)
May 08, 2024 0.9200 0.9200 0.8301 0.8770 6,859 +0.02(+2.42%)
May 07, 2024 0.8701 0.9199 0.8200 0.8563 17,877 -0.01(-1.57%)
May 06, 2024 0.9000 0.9209 0.8600 0.8700 52,313 -0.04(-4.11%)
May 03, 2024 0.8900 0.9370 0.8629 0.9073 12,047 +0.01(+0.72%)
May 02, 2024 0.9000 0.9200 0.9000 0.9008 10,617 +0.00(+0.10%)
May 01, 2024 0.9000 0.9000 0.8900 0.8999 9,155 +0.01(+1.11%)
Apr 30, 2024 0.9000 0.9000 0.8700 0.8900 11,322 +0.02(+2.30%)
Apr 29, 2024 0.9100 0.9100 0.8700 0.8700 14,540 +0.00(+0.00%)
Apr 26, 2024 0.8901 0.9000 0.8615 0.8700 8,587 -0.01(-1.15%)
Apr 25, 2024 0.8700 0.9200 0.8700 0.8801 11,875 +0.01(+1.16%)
Apr 24, 2024 0.8910 0.9300 0.8700 0.8700 6,307 -0.02(-2.31%)
Apr 23, 2024 0.9598 0.9806 0.8900 0.8906 16,889 +0.00(+0.07%)
Apr 22, 2024 0.9900 1.010 0.8700 0.8900 12,642 -0.08(-8.25%)
Apr 19, 2024 1.030 1.030 0.9167 0.9700 11,407 -0.06(-5.83%)
Apr 18, 2024 0.9800 1.040 0.9101 1.030 20,914 +0.06(+5.67%)
Apr 17, 2024 0.9782 0.9782 0.9463 0.9747 3,226 +0.09(+10.22%)
Apr 16, 2024 0.8554 0.9730 0.8554 0.8843 18,385 +0.02(+2.83%)
Apr 15, 2024 0.9400 0.9400 0.8508 0.8600 19,111 -0.06(-6.52%)
Apr 12, 2024 1.010 1.060 0.8800 0.9200 143,446 -0.12(-11.54%)
Apr 11, 2024 1.100 1.101 1.010 1.040 68,355 -0.03(-2.80%)
Apr 10, 2024 1.150 1.150 1.060 1.070 33,879 +0.02(+1.90%)
Apr 09, 2024 1.060 1.160 1.011 1.050 64,785 -0.02(-1.87%)
Apr 08, 2024 1.020 1.130 1.020 1.070 11,404 +0.01(+0.93%)
Apr 05, 2024 1.080 1.100 1.006 1.060 48,170 -0.01(-1.39%)
Apr 04, 2024 1.010 1.136 0.9300 1.075 82,841 +0.06(+6.44%)
Apr 03, 2024 1.012 1.020 1.000 1.010 15,968 -0.00(-0.49%)
Apr 02, 2024 1.000 1.040 1.000 1.015 10,594 +0.01(+1.50%)
Apr 01, 2024 1.080 1.100 1.000 1.000 11,772 -0.06(-5.66%)
Mar 28, 2024 1.060 1.130 1.050 1.060 12,429 -0.05(-4.93%)
Mar 27, 2024 1.160 1.160 1.020 1.115 55,631 +0.09(+9.31%)
Mar 26, 2024 1.080 1.080 1.010 1.020 7,329 -0.04(-3.77%)
Mar 25, 2024 1.080 1.164 1.060 1.060 4,443 -0.02(-1.85%)
Mar 22, 2024 1.180 1.180 1.000 1.080 77,614 -0.08(-6.90%)
Mar 21, 2024 1.180 1.280 1.100 1.160 73,216 -0.11(-8.66%)
Mar 20, 2024 1.150 1.330 1.100 1.270 56,256 -0.13(-9.29%)
Mar 19, 2024 1.550 1.607 1.100 1.400 73,494 -0.15(-9.68%)
Mar 18, 2024 1.650 1.650 1.400 1.550 44,941 -0.03(-1.84%)
Mar 15, 2024 1.460 1.650 1.450 1.579 73,529 -0.03(-1.91%)
Mar 14, 2024 1.565 1.610 1.565 1.610 22,779 +0.02(+1.25%)
Mar 13, 2024 1.590 1.600 1.570 1.590 25,654 +0.00(+0.00%)
Mar 12, 2024 1.630 1.630 1.530 1.590 13,725 -0.00(-0.14%)
Mar 11, 2024 1.530 1.630 1.530 1.592 20,452 +0.02(+1.41%)
Mar 08, 2024 1.540 1.570 1.450 1.570 23,391 +0.06(+3.99%)
Mar 07, 2024 1.560 1.570 1.420 1.510 38,127 -0.10(-6.23%)
Mar 06, 2024 1.540 1.640 1.450 1.610 53,782 +0.15(+10.28%)
Mar 05, 2024 1.430 1.490 1.420 1.460 15,668 -0.03(-2.02%)
Mar 04, 2024 1.550 1.550 1.400 1.490 69,129 +0.08(+5.67%)
Mar 01, 2024 1.370 1.420 1.030 1.410 115,083 +0.12(+9.30%)
Feb 29, 2024 1.160 1.380 1.160 1.290 55,685 +0.05(+4.03%)
Feb 28, 2024 1.180 1.250 1.180 1.240 8,363 +0.00(+0.40%)
Feb 27, 2024 1.215 1.256 1.190 1.235 5,798 -0.00(-0.40%)
Feb 26, 2024 1.210 1.260 1.190 1.240 18,653 +0.02(+1.64%)
Feb 23, 2024 1.220 1.329 1.200 1.220 8,171 -0.12(-8.96%)
Feb 21, 2024 1.340 1,425 -0.00(-0.04%)
Feb 20, 2024 1.380 1.419 1.310 1.341 9,242 -0.12(-8.18%)
Feb 16, 2024 1.390 1.500 1.322 1.460 39,354 +0.03(+2.12%)
Feb 15, 2024 1.440 1.450 1.395 1.430 67,391 -0.02(-1.40%)
Feb 14, 2024 1.300 1.480 1.270 1.450 61,119 +0.15(+11.54%)
Feb 13, 2024 1.250 1.300 1.250 1.300 15,178 +0.02(+1.56%)
Feb 12, 2024 1.280 1.300 1.190 1.280 23,336 +0.03(+2.40%)
Feb 09, 2024 1.190 1.290 1.130 1.250 23,289 +0.07(+5.93%)
Feb 08, 2024 1.170 1.180 1.150 1.180 15,145 +0.02(+1.72%)
Feb 07, 2024 1.090 1.200 1.090 1.160 62,374 +0.06(+5.45%)
Feb 06, 2024 1.080 1.100 1.080 1.100 7,708 +0.02(+1.85%)
Feb 05, 2024 1.070 1.080 0.9524 1.080 2,116 +0.00(+0.00%)
Feb 02, 2024 1.080 1.090 1.068 1.080 6,568 -0.02(-1.82%)
Feb 01, 2024 1.100 1.100 1.040 1.100 12,930 +0.01(+0.92%)
Jan 31, 2024 1.080 1.100 1.080 1.090 1,452 +0.01(+0.93%)
Jan 30, 2024 1.080 1.110 1.080 1.080 7,566 -0.01(-1.37%)
Jan 29, 2024 1.100 1.106 1.070 1.095 4,211 +0.01(+1.39%)
Jan 26, 2024 1.080 1.110 1.010 1.080 7,216 -0.03(-2.56%)
Jan 25, 2024 1.030 1.110 1.030 1.108 21,311 +0.02(+1.69%)
Jan 24, 2024 1.030 1.090 1.030 1.090 6,177 +0.06(+5.70%)
Jan 23, 2024 1.030 1.031 0.9500 1.031 3,037 -0.02(-1.79%)
Jan 22, 2024 1.090 1.109 1.050 1.050 18,119 -0.04(-3.67%)
Jan 19, 2024 1.050 1.105 1.050 1.090 2,345 +0.01(+0.93%)
Jan 18, 2024 1.050 1.080 1.049 1.080 2,705 +0.03(+2.86%)
Jan 17, 2024 1.040 1.070 1.000 1.050 19,124 +0.00(+0.00%)
Jan 16, 2024 1.050 1.080 0.9413 1.050 10,426 -0.01(-0.94%)
Jan 12, 2024 1.020 1.080 1.020 1.060 3,883 +0.04(+3.92%)
Jan 11, 2024 1.050 1.200 0.9208 1.020 55,444 -0.13(-11.30%)
Jan 10, 2024 1.100 1.160 1.060 1.150 11,774 +0.04(+3.51%)
Jan 09, 2024 1.050 1.115 1.050 1.111 1,390 +0.06(+5.81%)
Jan 08, 2024 1.060 1.060 1.030 1.050 17,631 -0.06(-5.41%)
Jan 05, 2024 1.090 1.200 1.050 1.110 13,754 +0.02(+1.83%)
Jan 04, 2024 1.140 1.150 1.090 1.090 5,609 +0.05(+4.81%)
Jan 03, 2024 1.090 1.234 1.040 1.040 2,460 +0.07(+6.77%)
Jan 02, 2024 1.150 1.150 0.9741 0.9741 15,328 -0.19(-16.00%)
Dec 29, 2023 1.220 1.270 1.111 1.160 33,772 +0.02(+1.73%)
Dec 28, 2023 1.180 1.180 1.040 1.140 125,491 +0.09(+8.57%)
Dec 27, 2023 0.8500 1.190 0.8500 1.050 93,284 +0.21(+25.13%)
Dec 26, 2023 0.8391 0.8688 0.8391 0.8391 6,992 +0.03(+3.21%)
Dec 22, 2023 0.8300 0.8600 0.8130 0.8130 2,804 +0.00(+0.37%)
Dec 21, 2023 0.8597 0.8597 0.8100 0.8100 12,903 -0.02(-2.41%)
Dec 20, 2023 0.8500 0.8500 0.8300 0.8300 20,531 -0.02(-1.78%)
Dec 19, 2023 0.8697 0.8712 0.8301 0.8450 22,134 +0.02(+1.81%)
Dec 18, 2023 0.7887 0.8490 0.7887 0.8300 26,295 -0.02(-2.38%)
Dec 15, 2023 0.8887 0.8887 0.8502 0.8502 6,655 +0.00(+0.02%)
Dec 14, 2023 0.9100 0.9100 0.8500 0.8500 20,722 -0.04(-4.49%)
Dec 13, 2023 0.9000 0.9099 0.8801 0.8900 7,400 +0.00(+0.00%)
Dec 12, 2023 0.9010 0.9228 0.8800 0.8900 2,438 -0.01(-1.22%)
Dec 11, 2023 0.8500 0.9346 0.8500 0.9010 7,117 +0.09(+11.23%)
Dec 08, 2023 0.8900 0.8938 0.8000 0.8100 20,894 -0.08(-8.99%)
Dec 07, 2023 0.8623 0.8900 0.8523 0.8900 2,494 -0.06(-6.36%)
Dec 06, 2023 0.8100 0.9596 0.8100 0.9504 19,209 +0.10(+11.81%)
Dec 05, 2023 0.8999 0.8999 0.8500 0.8500 4,641 -0.04(-4.48%)
Dec 04, 2023 0.8799 0.9042 0.8472 0.8899 9,697 +0.03(+3.48%)
Dec 01, 2023 0.8600 0.8700 0.8000 0.8600 7,003 -0.02(-2.16%)
Nov 30, 2023 0.8300 0.8790 0.8300 0.8790 3,787 -0.00(-0.07%)
Nov 29, 2023 0.8833 0.9275 0.8201 0.8796 4,335 -0.07(-7.39%)
Nov 28, 2023 0.8700 0.9595 0.8000 0.9498 3,964 +0.10(+11.74%)
Nov 27, 2023 0.8500 0.8500 0.8500 0.8500 3,741 -0.07(-8.10%)
Nov 24, 2023 0.9700 0.9800 0.9159 0.9249 2,351 -0.00(-0.36%)
Nov 22, 2023 0.9494 0.9700 0.8700 0.9282 2,530 +0.02(+2.00%)
Nov 21, 2023 0.9798 0.9798 0.9100 0.9100 925 +0.00(+0.00%)
Nov 20, 2023 0.9293 0.9293 0.8698 0.9100 2,782 -0.02(-2.13%)
Nov 17, 2023 0.8176 0.9298 0.8106 0.9298 2,338 +0.07(+7.99%)
Nov 16, 2023 0.8400 0.8610 0.8400 0.8610 3,975 +0.00(+0.12%)
Nov 15, 2023 0.8465 0.9388 0.8464 0.8600 5,195 -0.03(-3.37%)
Nov 14, 2023 0.8900 0.9494 0.8900 0.8900 5,722 +0.02(+2.30%)
Nov 13, 2023 0.8000 0.8801 0.8000 0.8700 8,391 +0.02(+1.77%)
Nov 10, 2023 0.9492 0.9492 0.8549 0.8549 5,374 +0.00(+0.58%)
Nov 09, 2023 0.8798 0.8991 0.8500 0.8500 10,752 -0.00(-0.39%)
Nov 08, 2023 0.8300 0.9548 0.8300 0.8533 34,198 -0.11(-11.47%)
Nov 07, 2023 0.9201 0.9950 0.9201 0.9639 1,950 +0.05(+5.92%)
Nov 06, 2023 1.050 1.100 0.9100 0.9100 3,019 -0.08(-8.04%)
Nov 03, 2023 1.060 1.060 0.9001 0.9896 9,591 +0.04(+4.17%)
Nov 02, 2023 1.050 1.060 0.8800 0.9500 5,077 -0.01(-1.04%)
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.