Skip to main content

Ata Creativity Global ADR (NQ: AACG )

1.060 -0.060 (-5.36%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.990 2.050 1.840 1.930 16,874 +0.06(+3.21%)
Mar 30, 2023 1.820 1.870 1.820 1.870 6,391 +0.04(+2.19%)
Mar 29, 2023 1.850 1.864 1.810 1.830 5,652 +0.02(+1.10%)
Mar 28, 2023 1.880 1.890 1.810 1.810 10,616 -0.01(-0.55%)
Mar 27, 2023 1.900 1.900 1.800 1.820 9,771 -0.06(-3.19%)
Mar 24, 2023 1.800 1.889 1.800 1.880 8,899 +0.12(+6.82%)
Mar 23, 2023 1.860 1.860 1.760 1.760 17,818 -0.11(-5.88%)
Mar 22, 2023 1.930 1.970 1.870 1.870 5,486 -0.03(-1.58%)
Mar 21, 2023 1.800 1.930 1.800 1.900 5,619 +0.10(+5.56%)
Mar 20, 2023 1.890 1.925 1.800 1.800 10,903 -0.10(-5.26%)
Mar 17, 2023 1.880 1.960 1.880 1.900 15,694 +0.03(+1.60%)
Mar 16, 2023 1.930 1.980 1.870 1.870 15,804 -0.12(-6.03%)
Mar 15, 2023 1.800 1.990 1.830 1.990 24,044 +0.07(+3.65%)
Mar 14, 2023 1.940 2.000 1.810 1.920 40,358 -0.07(-3.52%)
Mar 13, 2023 2.060 2.220 1.960 1.990 26,533 -0.01(-0.50%)
Mar 10, 2023 2.480 2.480 1.998 2.000 38,032 -0.47(-19.03%)
Mar 09, 2023 2.440 2.490 2.280 2.470 80,092 +0.05(+2.07%)
Mar 08, 2023 2.320 2.480 2.320 2.420 64,668 +0.10(+4.31%)
Mar 07, 2023 2.090 2.430 2.060 2.320 384,420 +0.37(+18.97%)
Mar 06, 2023 1.980 1.980 1.906 1.950 594,733 +0.04(+2.09%)
Mar 03, 2023 1.980 1.980 1.900 1.910 5,832 -0.08(-3.93%)
Mar 02, 2023 1.950 1.989 1.880 1.988 12,937 +0.06(+3.05%)
Mar 01, 2023 1.950 1.950 1.900 1.929 8,125 +0.03(+1.54%)
Feb 28, 2023 1.870 1.900 1.835 1.900 8,679 +0.01(+0.53%)
Feb 27, 2023 1.900 1.910 1.830 1.890 24,588 +0.02(+1.07%)
Feb 24, 2023 1.940 1.940 1.820 1.870 57,579 -0.08(-4.10%)
Feb 23, 2023 1.880 1.950 1.850 1.950 22,178 +0.05(+2.63%)
Feb 22, 2023 1.940 2.011 1.850 1.900 15,653 +0.04(+2.15%)
Feb 21, 2023 2.250 2.250 1.840 1.860 55,064 -0.29(-13.49%)
Feb 17, 2023 2.180 2.320 2.040 2.150 172,863 +0.15(+7.53%)
Feb 16, 2023 1.850 2.040 1.850 2.000 87,199 +0.15(+8.08%)
Feb 15, 2023 1.790 1.860 1.790 1.850 10,818 +0.07(+3.90%)
Feb 14, 2023 1.850 1.850 1.770 1.780 8,262 +0.01(+0.59%)
Feb 13, 2023 1.790 1.820 1.748 1.770 12,984 +0.03(+1.72%)
Feb 10, 2023 1.700 1.800 1.650 1.740 11,384 +0.03(+2.05%)
Feb 09, 2023 1.710 1.780 1.624 1.705 14,738 +0.06(+3.33%)
Feb 08, 2023 1.640 1.690 1.600 1.650 6,907 +0.05(+3.12%)
Feb 07, 2023 1.708 1.794 1.540 1.600 34,867 -0.07(-4.28%)
Feb 06, 2023 1.630 1.690 1.550 1.671 13,230 +0.17(+11.32%)
Feb 03, 2023 1.500 1.620 1.490 1.502 6,450 +0.07(+5.01%)
Feb 02, 2023 1.500 1.500 1.400 1.430 7,853 -0.05(-3.39%)
Feb 01, 2023 1.480 1.530 1.430 1.480 4,775 +0.04(+2.60%)
Jan 31, 2023 1.480 1.480 1.430 1.442 21,583 -0.01(-0.52%)
Jan 30, 2023 1.380 1.460 1.380 1.450 7,034 +0.03(+2.15%)
Jan 27, 2023 1.400 1.470 1.360 1.419 5,950 -0.06(-4.09%)
Jan 26, 2023 1.440 1.480 1.360 1.480 14,548 +0.04(+2.79%)
Jan 25, 2023 1.380 1.440 1.350 1.440 6,929 -0.00(-0.01%)
Jan 24, 2023 1.400 1.440 1.380 1.440 3,672 +0.00(+0.00%)
Jan 23, 2023 1.370 1.440 1.370 1.440 12,014 +0.07(+5.11%)
Jan 20, 2023 1.380 1.440 1.310 1.370 18,294 +0.02(+1.48%)
Jan 19, 2023 1.410 1.410 1.350 1.350 18,905 -0.08(-5.59%)
Jan 18, 2023 1.460 1.460 1.360 1.430 5,000 +0.05(+3.62%)
Jan 17, 2023 1.380 1.450 1.380 1.380 1,781 +0.01(+0.73%)
Jan 13, 2023 1.380 1.380 1.370 1.370 578 +0.02(+1.48%)
Jan 12, 2023 1.380 1.420 1.350 1.350 4,614 -0.03(-2.17%)
Jan 11, 2023 1.390 1.407 1.280 1.380 6,556 -0.01(-0.73%)
Jan 10, 2023 1.390 1.390 1.380 1.390 1,400 -0.01(-0.71%)
Jan 09, 2023 1.420 1.477 1.400 1.400 7,422 -0.01(-0.87%)
Jan 06, 2023 1.360 1.440 1.354 1.412 1,314 +0.09(+6.91%)
Jan 05, 2023 1.240 1.367 1.240 1.321 2,307 +0.05(+4.02%)
Jan 04, 2023 1.280 1.280 1.250 1.270 1,350 +0.01(+0.79%)
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.