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

Ata Creativity Global ADR (NQ: AACG )

0.9700 -0.0600 (-5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 29, 2020 0.9499 0.9500 0.8969 0.9000 6,200 -0.04(-3.78%)
May 28, 2020 0.9200 0.9500 0.9199 0.9354 10,130 +0.04(+4.29%)
May 27, 2020 0.8900 0.9300 0.8850 0.8969 10,126 -0.00(-0.33%)
May 26, 2020 0.8800 0.9000 0.8798 0.8999 8,038 +0.07(+7.91%)
May 22, 2020 0.9000 0.9000 0.8318 0.8339 8,500 -0.07(-7.34%)
May 21, 2020 0.9600 0.9600 0.8800 0.9000 37,675 +0.11(+14.50%)
May 20, 2020 0.7210 0.8439 0.7210 0.7860 25,971 +0.02(+2.92%)
May 19, 2020 0.8000 0.8000 0.7085 0.7637 19,482 +0.05(+6.81%)
May 18, 2020 0.7100 0.7612 0.6900 0.7150 23,242 +0.00(+0.20%)
May 15, 2020 0.8200 0.8500 0.7000 0.7136 32,700 -0.01(-0.89%)
May 14, 2020 0.7600 0.7600 0.7100 0.7200 12,850 -0.04(-5.25%)
May 13, 2020 0.7000 0.7615 0.7000 0.7599 25,566 +0.05(+7.03%)
May 12, 2020 0.7200 0.7900 0.7000 0.7100 7,913 -0.05(-6.58%)
May 11, 2020 0.7900 0.8000 0.7100 0.7600 16,550 +0.01(+1.35%)
May 08, 2020 0.8000 0.8000 0.7400 0.7499 12,700 -0.05(-6.26%)
May 07, 2020 0.8000 0.8000 0.7500 0.8000 12,030 +0.05(+6.67%)
May 06, 2020 0.7000 0.7920 0.7000 0.7500 25,276 +0.03(+4.75%)
May 05, 2020 0.7000 0.7400 0.6500 0.7160 9,746 +0.01(+0.85%)
May 04, 2020 0.7400 0.7400 0.7000 0.7100 11,266 -0.03(-4.05%)
May 01, 2020 0.8000 0.8000 0.6500 0.7400 33,000 +0.02(+2.27%)
Apr 30, 2020 0.7570 0.7570 0.7200 0.7236 10,694 +0.00(+0.50%)
Apr 29, 2020 0.7400 0.7420 0.7100 0.7200 17,195 -0.03(-3.73%)
Apr 28, 2020 0.6943 0.7480 0.6941 0.7479 20,176 +0.07(+11.13%)
Apr 27, 2020 0.7500 0.7877 0.6120 0.6730 62,808 -0.08(-10.27%)
Apr 24, 2020 0.8102 0.8102 0.7500 0.7500 7,100 +0.01(+1.35%)
Apr 23, 2020 0.7768 0.7780 0.7350 0.7400 3,908 -0.02(-3.14%)
Apr 22, 2020 0.7700 0.7799 0.7500 0.7640 16,506 -0.01(-0.80%)
Apr 21, 2020 0.7800 0.7801 0.7020 0.7702 10,304 -0.06(-7.20%)
Apr 20, 2020 0.8300 0.8500 0.8300 0.8300 3,009 -0.01(-1.10%)
Apr 17, 2020 0.8300 0.8600 0.8200 0.8392 7,500 -0.01(-1.25%)
Apr 16, 2020 0.8650 0.8650 0.8200 0.8498 8,238 -0.01(-1.30%)
Apr 15, 2020 0.8200 0.8610 0.8200 0.8610 2,715 +0.04(+4.74%)
Apr 14, 2020 0.8300 0.8900 0.8220 0.8220 9,145 +0.00(+0.00%)
Apr 13, 2020 0.8201 0.8552 0.8200 0.8220 5,737 -0.03(-3.29%)
Apr 09, 2020 0.8760 0.9085 0.8000 0.8500 22,200 -0.03(-2.89%)
Apr 08, 2020 0.9001 0.9001 0.8200 0.8753 14,167 -0.02(-2.74%)
Apr 07, 2020 0.9500 0.9500 0.8000 0.9000 19,112 -0.05(-4.77%)
Apr 06, 2020 0.9500 0.9500 0.9356 0.9451 3,532 -0.00(-0.36%)
Apr 03, 2020 0.9484 0.9485 0.9484 0.9485 600 +0.02(+2.60%)
Apr 02, 2020 0.9485 0.9485 0.9050 0.9245 5,156 -0.02(-2.53%)
Apr 01, 2020 0.9480 1.010 0.9400 0.9485 1,883 +0.00(+0.05%)
Mar 31, 2020 0.9000 0.9500 0.9000 0.9480 8,266 -0.00(-0.47%)
Mar 30, 2020 0.8800 0.9988 0.8800 0.9525 6,499 -0.01(-1.19%)
Mar 27, 2020 1.020 1.020 0.9501 0.9640 4,200 -0.04(-3.60%)
Mar 26, 2020 0.9500 1.000 0.9000 1.000 10,984 +0.09(+9.89%)
Mar 25, 2020 0.8100 0.9600 0.8000 0.9100 8,775 +0.05(+5.43%)
Mar 24, 2020 0.8600 1.060 0.7500 0.8631 6,528 +0.02(+2.75%)
Mar 23, 2020 0.9000 0.9045 0.8000 0.8400 9,018 -0.06(-6.67%)
Mar 20, 2020 0.7500 1.100 0.7500 0.9000 9,100 +0.17(+22.45%)
Mar 19, 2020 0.7200 0.7577 0.7000 0.7350 7,828 +0.01(+0.95%)
Mar 18, 2020 0.9300 0.9300 0.7000 0.7281 23,639 -0.18(-19.99%)
Mar 17, 2020 0.9000 0.9300 0.8500 0.9100 20,252 +0.06(+7.06%)
Mar 16, 2020 0.8500 0.9100 0.8500 0.8500 16,221 -0.01(-0.58%)
Mar 13, 2020 0.9000 0.9704 0.8550 0.8550 16,300 -0.04(-4.76%)
Mar 12, 2020 0.9600 1.000 0.8977 0.8977 35,721 -0.06(-6.49%)
Mar 11, 2020 0.9600 0.9730 0.9600 0.9600 35,567 -0.02(-2.04%)
Mar 10, 2020 0.9800 1.015 0.9600 0.9800 9,133 +0.01(+1.03%)
Mar 09, 2020 1.000 1.035 0.9700 0.9700 23,688 -0.03(-3.00%)
Mar 06, 2020 0.9600 1.010 0.9600 1.000 8,900 +0.04(+3.84%)
Mar 05, 2020 1.000 1.000 0.9600 0.9630 2,613 -0.04(-3.70%)
Mar 04, 2020 0.9700 1.076 0.9600 1.000 23,757 +0.02(+1.96%)
Mar 03, 2020 0.9900 1.008 0.9700 0.9808 40,794 -0.00(-0.33%)
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.