Skip to main content

Ata Creativity Global ADR (NQ: AACG )

0.7302 +0.0078 (+1.08%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.7300 0.7697 0.7100 0.7224 23,863 -0.01(-1.03%)
Sep 25, 2024 0.6762 0.7769 0.6520 0.7299 61,928 +0.05(+7.40%)
Sep 24, 2024 0.6250 0.7309 0.6250 0.6796 99,137 +0.05(+7.46%)
Sep 23, 2024 0.5270 0.6500 0.5270 0.6324 191,366 +0.12(+23.93%)
Sep 20, 2024 0.5300 0.5312 0.5100 0.5103 8,017 -0.02(-3.72%)
Sep 19, 2024 0.5300 0.5454 0.5100 0.5300 60,816 +0.01(+2.18%)
Sep 18, 2024 0.5000 0.5330 0.5000 0.5187 11,112 -0.02(-2.90%)
Sep 17, 2024 0.5000 0.5344 0.5000 0.5342 13,511 +0.03(+6.31%)
Sep 16, 2024 0.5300 0.5300 0.5013 0.5025 25,043 -0.03(-5.19%)
Sep 13, 2024 0.5100 0.5345 0.5100 0.5300 34,401 +0.02(+3.76%)
Sep 12, 2024 0.5817 0.5998 0.5013 0.5108 138,358 -0.11(-18.34%)
Sep 11, 2024 0.5600 0.6299 0.5401 0.6255 192,898 +0.06(+11.52%)
Sep 10, 2024 0.5400 0.6034 0.5400 0.5609 4,095 +0.02(+3.87%)
Sep 09, 2024 0.5793 0.5793 0.5300 0.5400 21,515 -0.00(-0.46%)
Sep 06, 2024 0.6000 0.6000 0.5425 0.5425 8,170 -0.05(-8.05%)
Sep 05, 2024 0.6010 0.6070 0.5900 0.5900 5,003 -0.01(-1.01%)
Sep 04, 2024 0.5800 0.6090 0.5700 0.5960 4,774 +0.02(+2.94%)
Sep 03, 2024 0.5900 0.5919 0.5700 0.5790 12,552 -0.01(-2.23%)
Aug 30, 2024 0.5800 0.6177 0.5800 0.5922 15,043 -0.01(-0.92%)
Aug 29, 2024 0.6000 0.6278 0.5977 0.5977 3,451 -0.00(-0.40%)
Aug 28, 2024 0.5900 0.6354 0.5900 0.6001 6,363 +0.01(+1.71%)
Aug 27, 2024 0.5279 0.6012 0.5279 0.5900 35,450 -0.02(-3.28%)
Aug 26, 2024 0.5805 0.6395 0.5800 0.6100 43,680 -0.03(-4.67%)
Aug 23, 2024 0.5838 0.6600 0.5671 0.6399 30,412 +0.04(+5.94%)
Aug 22, 2024 0.6250 0.6590 0.5337 0.6040 82,879 -0.02(-2.58%)
Aug 21, 2024 0.6500 0.6500 0.6160 0.6200 17,790 -0.03(-4.47%)
Aug 20, 2024 0.5700 0.6771 0.5151 0.6490 158,196 +0.05(+8.06%)
Aug 19, 2024 0.5011 0.6140 0.5011 0.6006 92,298 +0.00(+0.10%)
Aug 16, 2024 0.6180 0.6201 0.5954 0.6000 10,580 -0.01(-1.64%)
Aug 15, 2024 0.6110 0.6248 0.6025 0.6100 2,188 +0.02(+3.85%)
Aug 14, 2024 0.6200 0.6230 0.5874 0.5874 14,505 -0.03(-4.18%)
Aug 13, 2024 0.6100 0.6299 0.6101 0.6130 6,718 -0.03(-4.19%)
Aug 12, 2024 0.6600 0.6600 0.6100 0.6398 3,788 -0.02(-3.05%)
Aug 09, 2024 0.6800 0.6800 0.6365 0.6599 5,766 +0.02(+3.68%)
Aug 08, 2024 0.6000 0.6391 0.6000 0.6365 28,066 -0.01(-1.91%)
Aug 07, 2024 0.6600 0.6600 0.6400 0.6489 21,964 -0.01(-1.68%)
Aug 06, 2024 0.6500 0.6600 0.6450 0.6600 4,896 +0.01(+1.54%)
Aug 05, 2024 0.6100 0.6636 0.6100 0.6500 4,581 +0.05(+8.15%)
Aug 02, 2024 0.6679 0.6690 0.6000 0.6010 24,107 -0.05(-7.68%)
Aug 01, 2024 0.6601 0.6612 0.6510 0.6510 8,163 -0.01(-0.76%)
Jul 31, 2024 0.6524 0.6881 0.6524 0.6560 3,127 +0.00(+0.55%)
Jul 30, 2024 0.6899 0.6899 0.6500 0.6524 10,578 -0.00(-0.09%)
Jul 29, 2024 0.6530 0.6893 0.6530 0.6530 6,026 +0.00(+0.14%)
Jul 26, 2024 0.6600 0.6999 0.6520 0.6521 9,575 -0.01(-1.20%)
Jul 25, 2024 0.6799 0.6800 0.6556 0.6600 13,393 -0.02(-2.94%)
Jul 24, 2024 0.6802 0.7151 0.6530 0.6800 32,642 +0.01(+0.89%)
Jul 23, 2024 0.6500 0.6901 0.6531 0.6740 10,861 +0.02(+3.69%)
Jul 22, 2024 0.6530 0.6979 0.6500 0.6500 21,195 -0.00(-0.11%)
Jul 19, 2024 0.6590 0.7100 0.6507 0.6507 159,910 +0.01(+0.87%)
Jul 18, 2024 0.6000 0.6586 0.6000 0.6451 76,242 +0.06(+10.25%)
Jul 17, 2024 0.5511 0.6665 0.5511 0.5851 150,701 -0.08(-12.67%)
Jul 16, 2024 0.6506 0.7475 0.5520 0.6700 204,000 -0.09(-12.20%)
Jul 15, 2024 0.6665 0.8298 0.6665 0.7631 76,971 -0.07(-8.06%)
Jul 12, 2024 0.8220 0.8300 0.8125 0.8300 17,936 +0.03(+3.75%)
Jul 11, 2024 0.8270 0.8270 0.7997 0.8000 7,119 -0.02(-2.08%)
Jul 10, 2024 0.8300 0.8347 0.8040 0.8170 5,870 -0.02(-2.42%)
Jul 09, 2024 0.8300 0.8400 0.8247 0.8373 3,283 +0.01(+1.49%)
Jul 08, 2024 0.8590 0.8590 0.8051 0.8250 4,136 -0.03(-3.96%)
Jul 05, 2024 0.8000 0.8597 0.8000 0.8590 5,724 +0.03(+4.12%)
Jul 03, 2024 0.7921 0.8500 0.7921 0.8250 5,805 +0.00(+0.02%)
Jul 02, 2024 0.7889 0.8338 0.7889 0.8248 10,762 -0.00(-0.15%)
Jul 01, 2024 0.8100 0.8399 0.7800 0.8260 13,399 +0.01(+0.99%)
Jun 28, 2024 0.7900 0.8179 0.7800 0.8179 11,820 +0.02(+2.00%)
Jun 27, 2024 0.8480 0.8480 0.7910 0.8019 10,311 -0.04(-4.54%)
Jun 26, 2024 0.8600 0.8600 0.7900 0.8400 25,093 +0.01(+0.66%)
Jun 25, 2024 0.8240 0.8345 0.8240 0.8345 6,136 +0.01(+1.77%)
Jun 24, 2024 0.8400 0.8530 0.8042 0.8200 10,576 +0.00(+0.00%)
Jun 21, 2024 0.8000 0.8299 0.8000 0.8200 4,725 -0.01(-1.16%)
Jun 20, 2024 0.8300 0.8450 0.7815 0.8296 9,987 -0.01(-1.34%)
Jun 18, 2024 0.8300 0.8500 0.8100 0.8409 6,853 +0.03(+3.81%)
Jun 17, 2024 0.8000 0.8470 0.8000 0.8100 10,077 -0.03(-3.57%)
Jun 14, 2024 0.8100 0.8653 0.8100 0.8400 3,420 +0.03(+3.70%)
Jun 13, 2024 0.8730 0.8730 0.8100 0.8100 3,347 -0.04(-4.71%)
Jun 12, 2024 0.8200 0.8800 0.8089 0.8500 6,908 +0.03(+3.66%)
Jun 11, 2024 0.8200 0.8700 0.8000 0.8200 11,808 +0.00(+0.00%)
Jun 10, 2024 0.8490 0.8499 0.8200 0.8200 13,849 -0.04(-4.65%)
Jun 07, 2024 0.8600 0.8600 0.8200 0.8600 8,909 -0.03(-3.15%)
Jun 06, 2024 0.8600 0.8880 0.8400 0.8880 10,645 +0.02(+2.30%)
Jun 05, 2024 0.8900 0.8999 0.8500 0.8680 28,096 -0.03(-3.66%)
Jun 04, 2024 0.9200 0.9200 0.8900 0.9010 8,289 +0.00(+0.11%)
Jun 03, 2024 0.9210 0.9210 0.8900 0.9000 15,397 -0.05(-5.11%)
May 31, 2024 0.9420 0.9500 0.9000 0.9485 5,194 +0.05(+5.39%)
May 30, 2024 0.8500 0.9157 0.8500 0.9000 8,066 +0.05(+5.88%)
May 29, 2024 0.8010 0.8579 0.8010 0.8500 12,048 +0.01(+1.17%)
May 28, 2024 0.7800 0.8528 0.7800 0.8402 30,212 -0.01(-1.16%)
May 24, 2024 0.8799 0.8799 0.8498 0.8501 6,019 -0.03(-3.39%)
May 23, 2024 0.9400 0.9400 0.8799 0.8799 7,043 -0.03(-3.32%)
May 22, 2024 0.9500 0.9500 0.9101 0.9101 3,527 -0.04(-4.21%)
May 21, 2024 0.9100 1.110 0.9050 0.9501 28,596 +0.04(+4.41%)
May 20, 2024 0.9100 0.9398 0.9001 0.9100 8,612 +0.00(+0.00%)
May 17, 2024 0.9300 0.9300 0.9100 0.9100 3,233 -0.00(-0.47%)
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.