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 +0.0190 (+2.16%)
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 (%)
Mar 31, 2023 1.040 1.055 1.000 1.010 41,885 -0.06(-5.61%)
Mar 30, 2023 1.000 1.110 1.000 1.070 65,658 +0.04(+3.88%)
Mar 29, 2023 0.9700 1.090 0.9700 1.030 82,426 +0.04(+4.04%)
Mar 28, 2023 1.010 1.030 0.9900 0.9900 27,948 -0.01(-1.10%)
Mar 27, 2023 1.030 1.030 0.9800 1.001 64,609 -0.02(-1.68%)
Mar 24, 2023 1.000 1.030 0.9900 1.018 43,091 -0.00(-0.18%)
Mar 23, 2023 1.040 1.054 0.9900 1.020 71,037 +0.01(+0.98%)
Mar 22, 2023 0.9900 1.110 0.9900 1.010 39,344 -0.02(-1.94%)
Mar 21, 2023 1.040 1.050 1.010 1.030 29,227 +0.01(+0.66%)
Mar 20, 2023 1.000 1.043 0.9850 1.023 47,793 +0.00(+0.31%)
Mar 17, 2023 1.020 1.050 1.020 1.020 41,102 -0.04(-3.45%)
Mar 16, 2023 1.060 1.100 1.010 1.056 29,170 +0.01(+0.71%)
Mar 15, 2023 1.020 1.090 1.010 1.049 72,880 -0.03(-2.42%)
Mar 14, 2023 1.070 1.110 1.050 1.075 40,087 +0.01(+1.42%)
Mar 13, 2023 1.100 1.110 1.060 1.060 63,588 -0.06(-5.35%)
Mar 10, 2023 1.160 1.160 1.100 1.120 91,758 +0.01(+0.88%)
Mar 09, 2023 1.160 1.200 1.100 1.110 33,899 -0.05(-4.30%)
Mar 08, 2023 1.190 1.225 1.160 1.160 72,375 -0.03(-2.52%)
Mar 07, 2023 1.250 1.300 1.180 1.190 119,089 -0.09(-7.03%)
Mar 06, 2023 1.330 1.333 1.260 1.280 30,384 -0.04(-3.03%)
Mar 03, 2023 1.300 1.320 1.250 1.320 51,029 +0.02(+1.34%)
Mar 02, 2023 1.320 1.320 1.250 1.303 44,735 -0.02(-1.32%)
Mar 01, 2023 1.150 1.380 1.150 1.320 152,379 +0.15(+12.34%)
Feb 28, 2023 1.160 1.210 1.160 1.175 47,481 -0.02(-2.08%)
Feb 27, 2023 1.240 1.240 1.150 1.200 27,847 +0.00(+0.00%)
Feb 24, 2023 1.240 1.241 1.140 1.200 53,709 -0.04(-3.23%)
Feb 23, 2023 1.230 1.250 1.200 1.240 43,580 +0.03(+2.48%)
Feb 22, 2023 1.240 1.280 1.210 1.210 58,488 -0.03(-2.42%)
Feb 21, 2023 1.200 1.250 1.200 1.240 75,618 +0.04(+3.33%)
Feb 17, 2023 1.260 1.260 1.200 1.200 61,067 -0.06(-4.76%)
Feb 16, 2023 1.310 1.310 1.220 1.260 66,895 -0.03(-2.33%)
Feb 15, 2023 1.330 1.348 1.280 1.290 61,050 -0.04(-3.37%)
Feb 14, 2023 1.380 1.385 1.310 1.335 31,044 -0.03(-1.84%)
Feb 13, 2023 1.390 1.400 1.300 1.360 54,210 +0.03(+2.26%)
Feb 10, 2023 1.390 1.390 1.320 1.330 69,489 -0.06(-4.32%)
Feb 09, 2023 1.420 1.472 1.330 1.390 110,175 -0.01(-0.71%)
Feb 08, 2023 1.500 1.540 1.380 1.400 121,350 -0.06(-4.11%)
Feb 07, 2023 1.540 1.580 1.460 1.460 123,853 -0.08(-5.19%)
Feb 06, 2023 1.610 1.610 1.450 1.540 186,389 -0.02(-1.28%)
Feb 03, 2023 1.600 1.601 1.520 1.560 147,370 -0.04(-2.50%)
Feb 02, 2023 1.510 1.680 1.470 1.600 218,467 +0.11(+7.38%)
Feb 01, 2023 1.470 1.540 1.470 1.490 139,199 +0.03(+2.05%)
Jan 31, 2023 1.590 1.590 1.430 1.460 106,669 -0.04(-2.67%)
Jan 30, 2023 1.510 1.603 1.500 1.500 58,975 +0.00(+0.00%)
Jan 27, 2023 1.600 1.600 1.500 1.500 109,433 -0.09(-5.66%)
Jan 26, 2023 1.530 1.640 1.530 1.590 108,052 +0.06(+3.92%)
Jan 25, 2023 1.560 1.590 1.400 1.530 155,482 -0.05(-3.16%)
Jan 24, 2023 1.620 1.680 1.580 1.580 69,035 -0.05(-3.07%)
Jan 23, 2023 1.670 1.680 1.620 1.630 90,275 -0.01(-0.61%)
Jan 20, 2023 1.710 1.710 1.600 1.640 128,589 -0.02(-1.20%)
Jan 19, 2023 1.740 1.801 1.660 1.660 147,780 -0.12(-6.74%)
Jan 18, 2023 1.640 1.850 1.640 1.780 586,477 +0.12(+7.23%)
Jan 17, 2023 1.610 1.670 1.560 1.660 126,080 +0.07(+4.40%)
Jan 13, 2023 1.540 1.648 1.520 1.590 213,693 +0.05(+3.25%)
Jan 12, 2023 1.640 1.670 1.500 1.540 234,483 -0.08(-4.94%)
Jan 11, 2023 1.690 1.690 1.610 1.620 238,497 +0.01(+0.62%)
Jan 10, 2023 1.690 1.750 1.460 1.610 547,110 -0.14(-8.00%)
Jan 09, 2023 1.770 1.830 1.600 1.750 905,792 -0.09(-4.89%)
Jan 06, 2023 1.760 1.870 1.480 1.840 6,353,766 +0.03(+1.66%)
Jan 05, 2023 1.360 2.250 1.301 1.810 13,713,043 +0.62(+52.10%)
Jan 04, 2023 1.090 1.220 1.050 1.190 186,271 +0.11(+10.19%)
Jan 03, 2023 1.120 1.160 1.050 1.080 106,681 +0.01(+0.79%)
Dec 30, 2022 1.120 1.172 1.030 1.071 174,495 -0.12(-9.96%)
Dec 29, 2022 1.090 1.310 0.9750 1.190 786,779 +0.15(+14.42%)
Dec 28, 2022 1.070 1.150 0.9900 1.040 129,753 -0.02(-1.89%)
Dec 27, 2022 1.140 1.200 1.038 1.060 165,396 -0.08(-7.02%)
Dec 23, 2022 1.140 1.181 1.110 1.140 34,953 +0.01(+0.88%)
Dec 22, 2022 1.160 1.210 1.120 1.130 125,150 -0.08(-6.61%)
Dec 21, 2022 1.190 1.250 1.160 1.210 109,547 +0.05(+4.31%)
Dec 20, 2022 1.190 1.240 1.150 1.160 118,127 -0.06(-4.92%)
Dec 19, 2022 1.240 1.300 1.200 1.220 84,428 -0.05(-3.94%)
Dec 16, 2022 1.290 1.320 1.200 1.270 83,255 -0.05(-3.79%)
Dec 15, 2022 1.360 1.395 1.250 1.320 80,173 -0.05(-3.65%)
Dec 14, 2022 1.430 1.469 1.320 1.370 82,150 -0.08(-5.52%)
Dec 13, 2022 1.460 1.510 1.407 1.450 110,575 +0.05(+3.57%)
Dec 12, 2022 1.450 1.488 1.400 1.400 131,118 -0.05(-3.38%)
Dec 09, 2022 1.550 1.560 1.400 1.449 179,220 -0.08(-5.29%)
Dec 08, 2022 1.540 1.587 1.500 1.530 78,399 +0.00(+0.00%)
Dec 07, 2022 1.570 1.640 1.500 1.530 72,340 -0.04(-2.55%)
Dec 06, 2022 1.740 1.740 1.520 1.570 254,140 -0.13(-7.65%)
Dec 05, 2022 1.770 1.850 1.700 1.700 102,266 -0.08(-4.35%)
Dec 02, 2022 1.670 1.800 1.660 1.777 137,227 +0.09(+5.17%)
Dec 01, 2022 1.760 1.760 1.681 1.690 118,791 -0.01(-0.59%)
Nov 30, 2022 1.690 1.800 1.659 1.700 215,262 -0.00(-0.01%)
Nov 29, 2022 1.870 1.870 1.680 1.700 193,208 -0.04(-2.29%)
Nov 28, 2022 1.820 1.990 1.730 1.740 520,246 -0.21(-10.77%)
Nov 25, 2022 1.930 2.090 1.820 1.950 963,266 -0.03(-1.52%)
Nov 23, 2022 1.590 2.180 1.530 1.980 3,524,793 +0.45(+29.41%)
Nov 22, 2022 1.540 1.600 1.520 1.530 71,864 -0.02(-1.29%)
Nov 21, 2022 1.685 1.700 1.537 1.550 110,346 -0.10(-6.06%)
Nov 18, 2022 1.720 1.775 1.630 1.650 202,183 -0.12(-6.78%)
Nov 17, 2022 1.810 1.855 1.660 1.770 121,781 -0.04(-2.21%)
Nov 16, 2022 2.040 2.050 1.800 1.810 194,811 -0.08(-4.23%)
Nov 15, 2022 1.840 2.139 1.790 1.890 619,289 +0.13(+7.39%)
Nov 14, 2022 1.840 1.940 1.760 1.760 150,278 -0.02(-1.12%)
Nov 11, 2022 1.700 1.840 1.682 1.780 182,661 +0.09(+5.33%)
Nov 10, 2022 1.650 1.740 1.650 1.690 103,046 +0.04(+2.42%)
Nov 09, 2022 1.740 1.766 1.600 1.650 232,674 -0.14(-7.82%)
Nov 08, 2022 1.790 1.880 1.760 1.790 170,434 +0.01(+0.56%)
Nov 07, 2022 1.970 1.977 1.780 1.780 152,698 -0.14(-7.29%)
Nov 04, 2022 1.940 2.100 1.900 1.920 355,411 +0.08(+4.35%)
Nov 03, 2022 1.960 1.985 1.813 1.840 164,361 -0.09(-4.65%)
Nov 02, 2022 1.990 2.070 1.925 1.930 139,412 -0.10(-4.88%)
Nov 01, 2022 2.050 2.090 1.980 2.029 155,062 -0.02(-1.04%)
Oct 31, 2022 2.020 2.150 2.020 2.050 256,844 +0.04(+1.99%)
Oct 28, 2022 2.040 2.129 1.980 2.010 129,025 -0.05(-2.43%)
Oct 27, 2022 2.240 2.260 2.050 2.060 115,467 -0.17(-7.62%)
Oct 26, 2022 2.210 2.370 1.920 2.230 255,137 +0.03(+1.36%)
Oct 25, 2022 2.140 2.260 2.120 2.200 414,076 +0.07(+3.29%)
Oct 24, 2022 2.290 2.290 2.020 2.130 413,099 -0.19(-8.19%)
Oct 21, 2022 2.350 2.390 2.230 2.320 318,475 -0.05(-2.11%)
Oct 20, 2022 2.430 2.561 2.330 2.370 257,280 -0.08(-3.27%)
Oct 19, 2022 2.580 2.658 2.410 2.450 393,051 -0.13(-5.04%)
Oct 18, 2022 2.760 2.760 2.540 2.580 321,361 -0.11(-4.09%)
Oct 17, 2022 2.630 2.780 2.600 2.690 371,416 +0.08(+3.07%)
Oct 14, 2022 2.770 2.970 2.560 2.610 598,588 -0.16(-5.78%)
Oct 13, 2022 2.750 2.880 2.620 2.770 490,666 -0.05(-1.77%)
Oct 12, 2022 2.720 3.229 2.720 2.820 675,113 +0.10(+3.68%)
Oct 11, 2022 2.610 3.060 2.600 2.720 1,350,645 +0.11(+4.21%)
Oct 10, 2022 2.750 2.837 2.530 2.610 524,283 -0.24(-8.42%)
Oct 07, 2022 3.140 3.294 2.810 2.850 1,382,864 -0.59(-17.15%)
Oct 06, 2022 2.690 4.290 2.650 3.440 15,819,206 +0.76(+28.36%)
Oct 05, 2022 2.680 2.790 2.530 2.680 524,839 +0.04(+1.52%)
Oct 04, 2022 2.720 2.800 2.600 2.640 701,721 +0.03(+1.15%)
Oct 03, 2022 2.830 2.850 2.610 2.610 383,704 -0.22(-7.77%)
Sep 30, 2022 3.010 3.050 2.690 2.830 517,569 -0.15(-5.03%)
Sep 29, 2022 3.130 3.180 2.910 2.980 768,759 -0.28(-8.59%)
Sep 28, 2022 3.120 3.270 3.010 3.260 840,008 +0.06(+1.87%)
Sep 27, 2022 3.350 3.477 3.090 3.200 829,799 -0.12(-3.61%)
Sep 26, 2022 3.710 3.990 3.320 3.320 932,963 -0.44(-11.70%)
Sep 23, 2022 3.680 3.835 3.440 3.760 1,355,168 -0.17(-4.33%)
Sep 22, 2022 4.100 4.250 3.620 3.930 1,445,327 -0.21(-5.07%)
Sep 21, 2022 4.310 4.640 4.100 4.140 1,472,686 -0.25(-5.69%)
Sep 20, 2022 4.740 4.787 4.230 4.390 720,710 -0.45(-9.30%)
Sep 19, 2022 4.230 5.150 4.000 4.840 3,946,388 +0.37(+8.28%)
Sep 16, 2022 4.910 5.340 4.380 4.470 4,166,850 -0.93(-17.22%)
Sep 15, 2022 5.700 7.510 5.300 5.400 42,701,584 +0.62(+12.97%)
Sep 14, 2022 4.030 6.240 3.810 4.780 29,017,556 +0.70(+17.16%)
Sep 13, 2022 4.330 4.490 4.010 4.080 1,998,895 -0.42(-9.33%)
Sep 12, 2022 4.620 4.710 4.130 4.500 3,597,486 -0.19(-4.05%)
Sep 09, 2022 5.260 5.295 4.530 4.690 3,866,219 -0.53(-10.15%)
Sep 08, 2022 5.900 6.300 5.150 5.220 6,930,761 -0.97(-15.67%)
Sep 07, 2022 5.540 6.940 5.025 6.190 17,505,264 +0.39(+6.72%)
Sep 06, 2022 9.120 9.800 4.510 5.800 11,697,273 -3.79(-39.52%)
Sep 02, 2022 29.53 29.53 8.610 9.590 5,113,115 -20.41(-68.03%)
Sep 01, 2022 571.76 575.00 22.65 30.00 978,406 -626.54(-95.43%)
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.