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 -0.0101 (-1.15%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 26, 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 (%)
Sep 30, 2021 2.350 2.420 2.310 2.340 33,875 -0.01(-0.43%)
Sep 29, 2021 2.480 2.480 2.306 2.350 18,548 -0.12(-4.86%)
Sep 28, 2021 2.400 2.490 2.370 2.470 40,845 +0.10(+4.22%)
Sep 27, 2021 2.400 2.400 2.350 2.370 20,345 -0.03(-1.25%)
Sep 24, 2021 2.340 2.430 2.340 2.400 16,720 +0.04(+1.69%)
Sep 23, 2021 2.440 2.470 2.360 2.360 34,490 -0.08(-3.28%)
Sep 22, 2021 2.430 2.490 2.410 2.440 32,412 +0.03(+1.24%)
Sep 21, 2021 2.370 2.430 2.350 2.410 20,455 +0.08(+3.43%)
Sep 20, 2021 2.570 2.630 2.300 2.330 103,985 -0.35(-13.06%)
Sep 17, 2021 2.760 2.790 2.620 2.680 17,614 -0.08(-2.90%)
Sep 16, 2021 2.750 2.810 2.720 2.760 22,833 -0.05(-1.78%)
Sep 15, 2021 2.830 2.830 2.730 2.810 14,840 -0.02(-0.71%)
Sep 14, 2021 2.870 2.870 2.770 2.830 24,210 -0.04(-1.39%)
Sep 13, 2021 2.850 2.890 2.800 2.870 33,875 +0.02(+0.70%)
Sep 10, 2021 2.780 2.910 2.711 2.850 138,001 +0.07(+2.52%)
Sep 09, 2021 2.730 2.880 2.720 2.780 120,558 +0.07(+2.58%)
Sep 08, 2021 2.800 2.990 2.670 2.710 68,788 -0.11(-3.90%)
Sep 07, 2021 2.770 2.850 2.770 2.820 19,676 +0.05(+1.81%)
Sep 03, 2021 2.760 2.790 2.760 2.770 10,436 +0.00(+0.00%)
Sep 02, 2021 2.820 2.850 2.760 2.770 40,538 -0.03(-1.07%)
Sep 01, 2021 2.870 2.870 2.705 2.800 33,212 +0.02(+0.72%)
Aug 31, 2021 2.750 2.790 2.660 2.780 31,828 +0.08(+2.96%)
Aug 30, 2021 2.680 2.740 2.640 2.700 45,858 +0.04(+1.50%)
Aug 27, 2021 2.620 2.690 2.610 2.660 35,365 +0.03(+1.14%)
Aug 26, 2021 2.670 2.670 2.565 2.630 25,380 +0.00(+0.00%)
Aug 25, 2021 2.610 2.700 2.560 2.630 98,470 +0.00(+0.00%)
Aug 24, 2021 2.540 2.940 2.540 2.630 230,087 +0.10(+3.95%)
Aug 23, 2021 2.580 2.640 2.495 2.530 57,222 -0.05(-1.94%)
Aug 20, 2021 2.520 2.667 2.520 2.580 31,716 +0.06(+2.38%)
Aug 19, 2021 2.510 2.570 2.500 2.520 29,811 +0.00(+0.00%)
Aug 18, 2021 2.600 2.690 2.510 2.520 57,372 -0.07(-2.70%)
Aug 17, 2021 2.600 2.640 2.500 2.590 84,662 -0.04(-1.52%)
Aug 16, 2021 2.650 2.742 2.590 2.630 54,946 -0.08(-2.95%)
Aug 13, 2021 2.760 2.980 2.510 2.710 254,881 -0.09(-3.21%)
Aug 12, 2021 2.900 2.968 2.760 2.800 123,666 -0.14(-4.76%)
Aug 11, 2021 2.970 2.990 2.900 2.940 38,444 +0.06(+2.08%)
Aug 10, 2021 2.860 2.940 2.860 2.880 41,191 +0.02(+0.70%)
Aug 09, 2021 2.890 2.910 2.860 2.860 47,717 +0.00(+0.00%)
Aug 06, 2021 2.890 2.900 2.830 2.860 31,407 -0.01(-0.35%)
Aug 05, 2021 2.860 2.920 2.850 2.870 44,062 -0.03(-1.03%)
Aug 04, 2021 2.920 3.000 2.890 2.900 26,045 +0.02(+0.69%)
Aug 03, 2021 3.080 3.110 2.830 2.880 123,766 -0.19(-6.19%)
Aug 02, 2021 3.120 3.220 3.010 3.070 227,234 -0.04(-1.29%)
Jul 30, 2021 3.190 3.210 3.070 3.110 74,820 -0.05(-1.58%)
Jul 29, 2021 3.340 3.394 3.110 3.160 151,640 -0.14(-4.24%)
Jul 28, 2021 3.260 3.300 3.075 3.300 104,520 +0.22(+7.14%)
Jul 27, 2021 3.250 3.350 2.980 3.080 208,990 -0.14(-4.35%)
Jul 26, 2021 4.026 4.030 3.216 3.220 740,110 -0.91(-22.03%)
Jul 23, 2021 3.260 4.270 3.160 4.130 2,327,650 +0.80(+24.02%)
Jul 22, 2021 3.140 3.470 3.100 3.330 307,689 +0.14(+4.39%)
Jul 21, 2021 3.250 3.410 3.140 3.190 278,704 -0.09(-2.71%)
Jul 20, 2021 3.020 3.300 2.900 3.279 377,555 +0.30(+10.03%)
Jul 19, 2021 2.840 2.990 2.650 2.980 650,034 -0.12(-3.87%)
Jul 16, 2021 3.150 3.350 2.485 3.100 4,465,491 -0.73(-19.06%)
Jul 15, 2021 2.980 4.750 2.940 3.830 43,714,140 +0.85(+28.52%)
Jul 14, 2021 2.840 3.250 2.800 2.980 438,676 +0.18(+6.43%)
Jul 13, 2021 2.780 2.920 2.750 2.800 40,463 -0.07(-2.44%)
Jul 12, 2021 2.760 2.950 2.700 2.870 113,301 +0.14(+5.13%)
Jul 09, 2021 2.670 2.780 2.670 2.730 73,945 +0.07(+2.63%)
Jul 08, 2021 2.660 2.800 2.580 2.660 50,801 -0.09(-3.27%)
Jul 07, 2021 2.830 2.870 2.700 2.750 47,730 -0.12(-4.18%)
Jul 06, 2021 2.880 2.910 2.810 2.870 39,056 -0.01(-0.35%)
Jul 02, 2021 2.990 2.990 2.840 2.880 44,492 -0.08(-2.70%)
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.