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

Ata Creativity Global ADR (NQ: AACG )

0.8999 +0.0099 (+1.11%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 1, 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 (%)
Jun 30, 2020 1.160 1.270 1.160 1.260 40,216 +0.09(+8.08%)
Jun 29, 2020 1.150 1.250 1.147 1.166 46,918 +0.02(+1.37%)
Jun 26, 2020 1.120 1.185 1.120 1.150 43,700 -0.08(-6.50%)
Jun 25, 2020 1.220 1.246 1.110 1.230 72,894 -0.02(-1.60%)
Jun 24, 2020 1.140 1.300 1.140 1.250 80,674 +0.08(+6.75%)
Jun 23, 2020 1.190 1.220 1.140 1.171 57,016 +0.03(+2.72%)
Jun 22, 2020 1.000 1.170 0.9700 1.140 115,494 +0.19(+20.00%)
Jun 19, 2020 0.9600 1.030 0.9500 0.9500 52,500 -0.05(-5.00%)
Jun 18, 2020 1.080 1.130 0.9300 1.000 113,364 -0.12(-10.71%)
Jun 17, 2020 1.260 1.300 1.110 1.120 141,006 +0.00(+0.00%)
Jun 16, 2020 1.330 1.800 1.120 1.120 1,623,709 -0.17(-13.18%)
Jun 15, 2020 1.140 1.360 1.140 1.290 167,195 +0.15(+13.33%)
Jun 12, 2020 1.200 1.230 1.010 1.138 64,200 +0.02(+1.63%)
Jun 11, 2020 1.230 1.500 1.020 1.120 416,120 +0.12(+12.00%)
Jun 10, 2020 0.9300 1.000 0.9300 1.000 30,519 +0.08(+8.70%)
Jun 09, 2020 0.9300 0.9300 0.8300 0.9200 17,074 +0.03(+2.83%)
Jun 08, 2020 0.9000 0.9255 0.8200 0.8947 32,632 +0.03(+4.05%)
Jun 05, 2020 0.8735 0.9100 0.8000 0.8599 29,900 -0.00(-0.01%)
Jun 04, 2020 0.8770 0.9100 0.8401 0.8600 7,899 -0.05(-5.86%)
Jun 03, 2020 0.8400 0.9555 0.8400 0.9135 6,622 +0.03(+3.28%)
Jun 02, 2020 0.8740 0.9160 0.8740 0.8845 4,127 -0.03(-2.80%)
Jun 01, 2020 0.8969 0.9500 0.8720 0.9100 6,242 +0.01(+1.11%)
May 29, 2020 0.9499 0.9500 0.8969 0.9000 6,200 -0.04(-3.78%)
May 28, 2020 0.9200 0.9500 0.9199 0.9354 10,130 +0.04(+4.29%)
May 27, 2020 0.8900 0.9300 0.8850 0.8969 10,126 -0.00(-0.33%)
May 26, 2020 0.8800 0.9000 0.8798 0.8999 8,038 +0.07(+7.91%)
May 22, 2020 0.9000 0.9000 0.8318 0.8339 8,500 -0.07(-7.34%)
May 21, 2020 0.9600 0.9600 0.8800 0.9000 37,675 +0.11(+14.50%)
May 20, 2020 0.7210 0.8439 0.7210 0.7860 25,971 +0.02(+2.92%)
May 19, 2020 0.8000 0.8000 0.7085 0.7637 19,482 +0.05(+6.81%)
May 18, 2020 0.7100 0.7612 0.6900 0.7150 23,242 +0.00(+0.20%)
May 15, 2020 0.8200 0.8500 0.7000 0.7136 32,700 -0.01(-0.89%)
May 14, 2020 0.7600 0.7600 0.7100 0.7200 12,850 -0.04(-5.25%)
May 13, 2020 0.7000 0.7615 0.7000 0.7599 25,566 +0.05(+7.03%)
May 12, 2020 0.7200 0.7900 0.7000 0.7100 7,913 -0.05(-6.58%)
May 11, 2020 0.7900 0.8000 0.7100 0.7600 16,550 +0.01(+1.35%)
May 08, 2020 0.8000 0.8000 0.7400 0.7499 12,700 -0.05(-6.26%)
May 07, 2020 0.8000 0.8000 0.7500 0.8000 12,030 +0.05(+6.67%)
May 06, 2020 0.7000 0.7920 0.7000 0.7500 25,276 +0.03(+4.75%)
May 05, 2020 0.7000 0.7400 0.6500 0.7160 9,746 +0.01(+0.85%)
May 04, 2020 0.7400 0.7400 0.7000 0.7100 11,266 -0.03(-4.05%)
May 01, 2020 0.8000 0.8000 0.6500 0.7400 33,000 +0.02(+2.27%)
Apr 30, 2020 0.7570 0.7570 0.7200 0.7236 10,694 +0.00(+0.50%)
Apr 29, 2020 0.7400 0.7420 0.7100 0.7200 17,195 -0.03(-3.73%)
Apr 28, 2020 0.6943 0.7480 0.6941 0.7479 20,176 +0.07(+11.13%)
Apr 27, 2020 0.7500 0.7877 0.6120 0.6730 62,808 -0.08(-10.27%)
Apr 24, 2020 0.8102 0.8102 0.7500 0.7500 7,100 +0.01(+1.35%)
Apr 23, 2020 0.7768 0.7780 0.7350 0.7400 3,908 -0.02(-3.14%)
Apr 22, 2020 0.7700 0.7799 0.7500 0.7640 16,506 -0.01(-0.80%)
Apr 21, 2020 0.7800 0.7801 0.7020 0.7702 10,304 -0.06(-7.20%)
Apr 20, 2020 0.8300 0.8500 0.8300 0.8300 3,009 -0.01(-1.10%)
Apr 17, 2020 0.8300 0.8600 0.8200 0.8392 7,500 -0.01(-1.25%)
Apr 16, 2020 0.8650 0.8650 0.8200 0.8498 8,238 -0.01(-1.30%)
Apr 15, 2020 0.8200 0.8610 0.8200 0.8610 2,715 +0.04(+4.74%)
Apr 14, 2020 0.8300 0.8900 0.8220 0.8220 9,145 +0.00(+0.00%)
Apr 13, 2020 0.8201 0.8552 0.8200 0.8220 5,737 -0.03(-3.29%)
Apr 09, 2020 0.8760 0.9085 0.8000 0.8500 22,200 -0.03(-2.89%)
Apr 08, 2020 0.9001 0.9001 0.8200 0.8753 14,167 -0.02(-2.74%)
Apr 07, 2020 0.9500 0.9500 0.8000 0.9000 19,112 -0.05(-4.77%)
Apr 06, 2020 0.9500 0.9500 0.9356 0.9451 3,532 -0.00(-0.36%)
Apr 03, 2020 0.9484 0.9485 0.9484 0.9485 600 +0.02(+2.60%)
Apr 02, 2020 0.9485 0.9485 0.9050 0.9245 5,156 -0.02(-2.53%)
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.