Indicators

Addentax Group Corp (NQ: ATXG )

0.9654 -0.0146 (-1.49%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.9500	0.9900	0.9100	0.9100	27,722	-0.06(-6.19%)
Mar 27, 2024	0.9000	0.9901	0.9000	0.9700	84,277	+0.05(+5.88%)
Mar 26, 2024	0.8813	0.9206	0.8811	0.9161	23,774	-0.00(-0.32%)
Mar 25, 2024	0.9151	0.9500	0.8400	0.9190	56,639	+0.02(+1.69%)
Mar 22, 2024	0.8500	0.9200	0.8400	0.9037	201,318	-0.03(-2.83%)
Mar 21, 2024	0.9400	0.9500	0.8900	0.9300	433,469	+0.00(+0.00%)
Mar 20, 2024	1.000	1.440	0.8101	0.9300	1,715,635	-0.02(-2.11%)
Mar 19, 2024	0.9700	1.020	0.9500	0.9500	40,864	-0.03(-3.06%)
Mar 18, 2024	1.030	1.040	0.9700	0.9800	26,192	-0.04(-3.92%)
Mar 15, 2024	0.9700	1.020	0.9602	1.020	34,291	+0.03(+3.09%)
Mar 14, 2024	0.9800	1.020	0.9600	0.9894	42,758	+0.00(+0.04%)
Mar 13, 2024	0.9500	1.020	0.9522	0.9890	15,730	+0.04(+3.88%)
Mar 12, 2024	1.000	1.038	0.9500	0.9521	23,250	-0.05(-4.79%)
Mar 11, 2024	1.000	1.015	0.9510	1.000	11,948	-0.02(-1.96%)
Mar 08, 2024	0.9800	1.040	0.9501	1.020	18,913	+0.04(+4.08%)
Mar 07, 2024	1.020	1.020	0.9740	0.9800	18,842	+0.01(+0.72%)
Mar 06, 2024	1.000	1.000	0.9610	0.9730	37,667	+0.01(+1.35%)
Mar 05, 2024	1.090	1.180	0.9201	0.9600	122,242	-0.05(-4.95%)
Mar 04, 2024	1.000	1.040	0.9800	1.010	29,728	-0.02(-1.94%)

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.