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

Addentax Group Corp (NQ: ATXG )

0.8990 -0.0010 (-0.11%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 17, 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 (%)
Jul 31, 2023 3.610 3.610 3.400 3.540 91,156 +0.08(+2.46%)
Jul 28, 2023 3.640 3.696 3.420 3.455 59,273 -0.15(-4.03%)
Jul 27, 2023 3.740 3.810 3.600 3.600 54,516 -0.18(-4.76%)
Jul 26, 2023 3.900 4.050 3.750 3.780 82,388 -0.12(-3.08%)
Jul 25, 2023 4.000 4.050 3.870 3.900 34,496 -0.06(-1.52%)
Jul 24, 2023 4.280 4.280 3.830 3.960 101,063 -0.26(-6.16%)
Jul 21, 2023 4.460 4.510 4.200 4.220 144,631 -0.24(-5.38%)
Jul 20, 2023 4.440 4.870 4.210 4.460 246,553 -0.04(-0.89%)
Jul 19, 2023 4.590 4.720 4.401 4.500 80,153 -0.05(-1.10%)
Jul 18, 2023 4.450 4.670 4.450 4.550 29,254 +0.02(+0.44%)
Jul 17, 2023 4.720 4.790 4.500 4.530 89,288 -0.19(-4.03%)
Jul 14, 2023 4.740 5.030 4.620 4.720 130,658 -0.02(-0.42%)
Jul 13, 2023 4.550 4.940 4.500 4.740 87,743 +0.27(+6.04%)
Jul 12, 2023 4.920 4.920 4.400 4.470 194,997 -0.53(-10.60%)
Jul 11, 2023 4.440 5.290 4.440 5.000 464,607 +0.69(+16.01%)
Jul 10, 2023 4.230 4.449 4.200 4.310 182,963 +0.10(+2.38%)
Jul 07, 2023 4.110 4.350 4.100 4.210 100,230 +0.02(+0.48%)
Jul 06, 2023 4.510 4.590 4.060 4.190 264,421 -0.41(-8.91%)
Jul 05, 2023 5.060 5.261 4.600 4.600 492,428 -0.46(-9.09%)
Jul 03, 2023 6.070 6.630 5.060 5.060 400,799 -1.51(-22.98%)
Jun 30, 2023 6.470 12.00 5.580 6.570 4,944,790 +5.92(+910.77%)
Jun 29, 2023 0.7300 0.7500 0.6500 0.6500 1,041,673 -0.07(-9.72%)
Jun 28, 2023 0.7300 0.7590 0.7200 0.7200 126,041 +0.00(+0.00%)
Jun 27, 2023 0.6900 0.7980 0.6800 0.7200 253,244 +0.03(+4.35%)
Jun 26, 2023 0.7356 0.7563 0.6801 0.6900 313,625 -0.08(-9.80%)
Jun 23, 2023 0.7400 0.7995 0.7185 0.7650 208,676 +0.05(+7.44%)
Jun 22, 2023 0.7300 0.7418 0.7000 0.7120 81,428 -0.00(-0.60%)
Jun 21, 2023 0.7178 0.7500 0.7001 0.7163 204,727 -0.02(-3.20%)
Jun 20, 2023 0.7700 0.7700 0.7300 0.7400 225,214 -0.02(-2.71%)
Jun 16, 2023 0.7785 0.7785 0.7500 0.7606 390,284 -0.05(-5.92%)
Jun 15, 2023 0.8100 0.8268 0.7400 0.8085 3,397,534 +0.08(+11.41%)
Jun 14, 2023 0.7400 0.7500 0.7254 0.7257 86,394 -0.02(-2.90%)
Jun 13, 2023 0.7100 0.7498 0.6950 0.7474 120,724 +0.04(+5.73%)
Jun 12, 2023 0.7000 0.7499 0.6943 0.7069 110,994 -0.01(-1.86%)
Jun 09, 2023 0.7385 0.7540 0.7100 0.7203 143,961 -0.02(-2.66%)
Jun 08, 2023 0.7600 0.8173 0.7200 0.7400 303,607 -0.03(-3.67%)
Jun 07, 2023 0.8089 0.8089 0.7600 0.7682 210,438 -0.05(-6.32%)
Jun 06, 2023 0.7500 0.8800 0.7200 0.8200 952,520 +0.10(+13.90%)
Jun 05, 2023 0.7489 0.7489 0.7036 0.7199 80,560 -0.00(-0.01%)
Jun 02, 2023 0.7300 0.7449 0.6605 0.7200 222,838 +0.01(+1.12%)
Jun 01, 2023 0.7200 0.7450 0.6470 0.7120 422,534 -0.02(-3.13%)
May 31, 2023 0.7330 0.7500 0.7211 0.7350 56,982 -0.01(-0.68%)
May 30, 2023 0.7300 0.7800 0.7210 0.7400 169,721 -0.01(-0.67%)
May 26, 2023 0.7400 0.7700 0.7323 0.7450 101,196 -0.01(-1.06%)
May 25, 2023 0.7800 0.7900 0.7310 0.7530 151,409 +0.01(+1.07%)
May 24, 2023 0.7600 0.7768 0.7399 0.7450 102,466 -0.03(-3.26%)
May 23, 2023 0.7700 0.7899 0.7601 0.7701 155,456 -0.01(-1.27%)
May 22, 2023 0.7550 0.7980 0.7400 0.7800 157,265 +0.03(+3.31%)
May 19, 2023 0.7600 0.7699 0.7550 0.7550 104,221 -0.00(-0.08%)
May 18, 2023 0.7700 0.7801 0.7550 0.7556 155,426 -0.03(-4.18%)
May 17, 2023 0.7900 0.7899 0.7511 0.7886 113,701 +0.02(+2.12%)
May 16, 2023 0.7800 0.8000 0.7500 0.7722 185,821 -0.01(-1.00%)
May 15, 2023 0.8200 0.8446 0.7651 0.7800 375,893 -0.05(-6.02%)
May 12, 2023 0.7700 0.9700 0.7500 0.8300 1,042,277 +0.08(+10.53%)
May 11, 2023 0.7300 0.7864 0.7300 0.7509 229,424 +0.00(+0.12%)
May 10, 2023 0.7800 0.8000 0.7202 0.7500 299,074 -0.03(-3.85%)
May 09, 2023 0.8000 0.8360 0.7800 0.7800 336,779 -0.01(-1.27%)
May 08, 2023 0.8300 0.8399 0.7701 0.7900 285,852 -0.01(-1.50%)
May 05, 2023 0.8167 0.8550 0.7690 0.8020 556,444 -0.08(-9.08%)
May 04, 2023 0.9724 0.9900 0.8400 0.8821 540,244 -0.09(-9.02%)
May 03, 2023 0.9465 1.100 0.9200 0.9696 836,225 -0.08(-7.66%)
May 02, 2023 1.250 1.530 0.9500 1.050 5,419,424 -0.09(-7.89%)
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.