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

Ata Creativity Global ADR (NQ: AACG )

0.8700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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, 2023 1.460 1.490 1.430 1.430 17,443 -0.01(-0.69%)
Jun 29, 2023 1.460 1.460 1.430 1.440 2,213 +0.04(+2.86%)
Jun 28, 2023 1.400 1.450 1.390 1.400 4,800 +0.01(+0.72%)
Jun 27, 2023 1.350 1.400 1.350 1.390 4,084 +0.02(+1.46%)
Jun 26, 2023 1.350 1.390 1.350 1.370 2,978 +0.01(+0.74%)
Jun 23, 2023 1.370 1.410 1.350 1.360 6,728 -0.04(-2.86%)
Jun 22, 2023 1.361 1.410 1.361 1.400 2,172 +0.00(+0.00%)
Jun 21, 2023 1.440 1.447 1.400 1.400 9,495 -0.05(-3.43%)
Jun 20, 2023 1.440 1.450 1.400 1.450 9,640 +0.04(+2.82%)
Jun 16, 2023 1.420 1.440 1.370 1.410 7,495 +0.03(+2.17%)
Jun 15, 2023 1.310 1.400 1.310 1.380 13,279 +0.06(+4.94%)
Jun 14, 2023 1.290 1.360 1.290 1.315 14,657 +0.02(+1.94%)
Jun 13, 2023 1.260 1.300 1.250 1.290 16,934 +0.03(+2.38%)
Jun 12, 2023 1.270 1.337 1.260 1.260 10,420 -0.03(-2.32%)
Jun 09, 2023 1.500 1.500 1.230 1.290 31,784 -0.11(-7.86%)
Jun 08, 2023 1.620 1.620 1.340 1.400 37,453 +0.05(+3.70%)
Jun 07, 2023 1.410 1.410 1.350 1.350 9,005 -0.05(-3.57%)
Jun 06, 2023 1.454 1.460 1.400 1.400 12,937 -0.05(-3.45%)
Jun 05, 2023 1.520 1.520 1.450 1.450 11,427 -0.04(-2.36%)
Jun 02, 2023 1.470 1.522 1.470 1.485 14,753 -0.01(-1.00%)
Jun 01, 2023 1.540 1.550 1.500 1.500 4,372 +0.01(+0.67%)
May 31, 2023 1.490 1.540 1.490 1.490 9,332 -0.00(-0.04%)
May 30, 2023 1.500 1.575 1.480 1.491 16,985 -0.00(-0.31%)
May 26, 2023 1.500 1.540 1.480 1.495 11,251 +0.02(+1.03%)
May 25, 2023 1.500 1.520 1.480 1.480 12,632 -0.01(-0.68%)
May 24, 2023 1.550 1.550 1.490 1.490 39,368 -0.06(-3.86%)
May 23, 2023 1.530 1.550 1.500 1.550 9,073 +0.03(+1.97%)
May 22, 2023 1.490 1.570 1.490 1.520 9,661 +0.04(+2.70%)
May 19, 2023 1.490 1.500 1.480 1.480 26,110 -0.01(-0.66%)
May 18, 2023 1.560 1.580 1.480 1.490 24,629 +0.00(+0.00%)
May 17, 2023 1.450 1.570 1.450 1.490 35,375 +0.01(+0.67%)
May 16, 2023 1.500 1.520 1.450 1.480 14,455 -0.04(-2.63%)
May 15, 2023 1.560 1.610 1.520 1.520 10,036 -0.08(-5.00%)
May 12, 2023 1.697 1.697 1.553 1.600 25,204 -0.11(-6.43%)
May 11, 2023 1.730 1.750 1.700 1.710 14,711 -0.04(-2.29%)
May 10, 2023 1.730 1.870 1.730 1.750 4,837 -0.06(-3.31%)
May 09, 2023 1.770 1.810 1.760 1.810 8,055 -0.01(-0.55%)
May 08, 2023 1.760 1.820 1.760 1.820 8,564 -0.04(-2.15%)
May 05, 2023 1.880 1.890 1.820 1.860 6,114 -0.03(-1.44%)
May 04, 2023 1.890 1.940 1.850 1.887 7,022 -0.00(-0.15%)
May 03, 2023 1.910 1.920 1.860 1.890 12,295 +0.01(+0.53%)
May 02, 2023 1.940 2.070 1.800 1.880 74,963 -0.06(-3.09%)
May 01, 2023 1.800 1.955 1.800 1.940 21,383 +0.14(+7.48%)
Apr 28, 2023 1.800 1.830 1.800 1.805 11,587 +0.00(+0.28%)
Apr 27, 2023 1.810 1.820 1.790 1.800 3,936 -0.03(-1.64%)
Apr 26, 2023 1.840 1.865 1.800 1.830 4,643 -0.01(-0.58%)
Apr 25, 2023 1.870 1.910 1.840 1.841 6,555 -0.07(-3.63%)
Apr 24, 2023 1.850 1.910 1.840 1.910 5,875 +0.03(+1.60%)
Apr 21, 2023 1.900 1.950 1.880 1.880 6,046 -0.04(-2.08%)
Apr 20, 2023 1.900 1.948 1.900 1.920 1,547 -0.02(-1.03%)
Apr 19, 2023 1.930 1.950 1.898 1.940 3,662 +0.05(+2.65%)
Apr 18, 2023 1.930 1.940 1.860 1.890 10,074 +0.04(+2.16%)
Apr 17, 2023 1.980 1.980 1.830 1.850 12,028 +0.00(+0.00%)
Apr 14, 2023 1.930 1.980 1.830 1.850 19,921 -0.05(-2.63%)
Apr 13, 2023 1.940 1.950 1.890 1.900 12,708 +0.02(+1.06%)
Apr 12, 2023 1.970 1.980 1.880 1.880 12,989 -0.09(-4.57%)
Apr 11, 2023 1.900 1.970 1.850 1.970 8,694 +0.14(+7.65%)
Apr 10, 2023 1.830 1.900 1.810 1.830 17,636 -0.01(-0.54%)
Apr 06, 2023 1.870 1.900 1.810 1.840 9,909 -0.03(-1.60%)
Apr 05, 2023 1.900 1.900 1.840 1.870 8,661 -0.02(-1.06%)
Apr 04, 2023 1.920 1.940 1.870 1.890 7,019 -0.02(-1.05%)
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.