Skip to main content

Addentax Group Corp (NQ: ATXG )

1.560 -0.040 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.600 1.601 1.520 1.560 147,370 -0.04(-2.50%)
Feb 02, 2023 1.510 1.680 1.470 1.600 218,467 +0.11(+7.38%)
Feb 01, 2023 1.470 1.540 1.470 1.490 139,199 +0.03(+2.05%)
Jan 31, 2023 1.590 1.590 1.430 1.460 106,669 -0.04(-2.67%)
Jan 30, 2023 1.510 1.603 1.500 1.500 58,975 +0.00(+0.00%)
Jan 27, 2023 1.600 1.600 1.500 1.500 109,433 -0.09(-5.66%)
Jan 26, 2023 1.530 1.640 1.530 1.590 108,052 +0.06(+3.92%)
Jan 25, 2023 1.560 1.590 1.400 1.530 155,482 -0.05(-3.16%)
Jan 24, 2023 1.620 1.680 1.580 1.580 69,035 -0.05(-3.07%)
Jan 23, 2023 1.670 1.680 1.620 1.630 90,275 -0.01(-0.61%)
Jan 20, 2023 1.710 1.710 1.600 1.640 128,589 -0.02(-1.20%)
Jan 19, 2023 1.740 1.801 1.660 1.660 147,780 -0.12(-6.74%)
Jan 18, 2023 1.640 1.850 1.640 1.780 586,477 +0.12(+7.23%)
Jan 17, 2023 1.610 1.670 1.560 1.660 126,080 +0.07(+4.40%)
Jan 13, 2023 1.540 1.648 1.520 1.590 213,693 +0.05(+3.25%)
Jan 12, 2023 1.640 1.670 1.500 1.540 234,483 -0.08(-4.94%)
Jan 11, 2023 1.690 1.690 1.610 1.620 238,497 +0.01(+0.62%)
Jan 10, 2023 1.690 1.750 1.460 1.610 547,110 -0.14(-8.00%)
Jan 09, 2023 1.770 1.830 1.600 1.750 905,792 -0.09(-4.89%)
Jan 06, 2023 1.760 1.870 1.480 1.840 6,353,766 +0.03(+1.66%)
Jan 05, 2023 1.360 2.250 1.301 1.810 13,713,043 +0.62(+52.10%)
Jan 04, 2023 1.090 1.220 1.050 1.190 186,271 +0.11(+10.19%)
Jan 03, 2023 1.120 1.160 1.050 1.080 106,681 +0.01(+0.79%)
Dec 30, 2022 1.120 1.172 1.030 1.071 174,495 -0.12(-9.96%)
Dec 29, 2022 1.090 1.310 0.9750 1.190 786,779 +0.15(+14.42%)
Dec 28, 2022 1.070 1.150 0.9900 1.040 129,753 -0.02(-1.89%)
Dec 27, 2022 1.140 1.200 1.038 1.060 165,396 -0.08(-7.02%)
Dec 23, 2022 1.140 1.181 1.110 1.140 34,953 +0.01(+0.88%)
Dec 22, 2022 1.160 1.210 1.120 1.130 125,150 -0.08(-6.61%)
Dec 21, 2022 1.190 1.250 1.160 1.210 109,547 +0.05(+4.31%)
Dec 20, 2022 1.190 1.240 1.150 1.160 118,127 -0.06(-4.92%)
Dec 19, 2022 1.240 1.300 1.200 1.220 84,428 -0.05(-3.94%)
Dec 16, 2022 1.290 1.320 1.200 1.270 83,255 -0.05(-3.79%)
Dec 15, 2022 1.360 1.395 1.250 1.320 80,173 -0.05(-3.65%)
Dec 14, 2022 1.430 1.469 1.320 1.370 82,150 -0.08(-5.52%)
Dec 13, 2022 1.460 1.510 1.407 1.450 110,575 +0.05(+3.57%)
Dec 12, 2022 1.450 1.488 1.400 1.400 131,118 -0.05(-3.38%)
Dec 09, 2022 1.550 1.560 1.400 1.449 179,220 -0.08(-5.29%)
Dec 08, 2022 1.540 1.587 1.500 1.530 78,399 +0.00(+0.00%)
Dec 07, 2022 1.570 1.640 1.500 1.530 72,340 -0.04(-2.55%)
Dec 06, 2022 1.740 1.740 1.520 1.570 254,140 -0.13(-7.65%)
Dec 05, 2022 1.770 1.850 1.700 1.700 102,266 -0.08(-4.35%)
Dec 02, 2022 1.670 1.800 1.660 1.777 137,227 +0.09(+5.17%)
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.