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 (%)
Dec 31, 2021 1.060 1.100 1.059 1.071 59,408 +0.03(+2.93%)
Dec 30, 2021 1.080 1.120 1.000 1.040 116,353 -0.02(-1.89%)
Dec 29, 2021 1.170 1.170 1.040 1.060 76,661 -0.11(-9.40%)
Dec 28, 2021 1.120 1.180 1.120 1.170 26,754 -0.01(-0.85%)
Dec 27, 2021 1.250 1.264 1.150 1.180 28,387 -0.06(-4.84%)
Dec 23, 2021 1.280 1.280 1.160 1.240 29,131 +0.02(+1.64%)
Dec 22, 2021 1.180 1.300 1.180 1.220 33,288 +0.03(+2.52%)
Dec 21, 2021 1.240 1.278 1.149 1.190 22,146 +0.04(+3.48%)
Dec 20, 2021 1.260 1.260 1.120 1.150 53,176 -0.12(-9.45%)
Dec 17, 2021 1.280 1.300 1.250 1.270 26,255 -0.03(-2.31%)
Dec 16, 2021 1.390 1.395 1.250 1.300 25,903 -0.04(-2.99%)
Dec 15, 2021 1.310 1.400 1.103 1.340 53,056 -0.08(-5.63%)
Dec 14, 2021 1.420 1.490 1.352 1.420 10,683 +0.00(+0.00%)
Dec 13, 2021 1.570 1.570 1.405 1.420 23,037 -0.15(-9.55%)
Dec 10, 2021 1.650 1.650 1.500 1.570 10,430 +0.00(+0.00%)
Dec 09, 2021 1.440 1.630 1.340 1.570 83,892 +0.15(+10.56%)
Dec 08, 2021 1.500 1.580 1.400 1.420 79,841 -0.11(-7.19%)
Dec 07, 2021 1.380 1.590 1.270 1.530 32,129 +0.14(+10.07%)
Dec 06, 2021 1.270 1.394 1.250 1.390 27,550 +0.07(+5.30%)
Dec 03, 2021 1.570 1.570 1.238 1.320 39,125 -0.18(-12.00%)
Dec 02, 2021 1.610 1.610 1.500 1.500 16,496 +0.00(+0.00%)
Dec 01, 2021 1.700 1.700 1.500 1.500 36,088 -0.14(-8.54%)
Nov 30, 2021 1.730 1.730 1.650 1.640 33,418 -0.06(-3.53%)
Nov 29, 2021 1.710 1.766 1.700 1.700 11,934 -0.02(-1.16%)
Nov 26, 2021 1.730 1.750 1.700 1.720 16,885 -0.03(-1.71%)
Nov 24, 2021 1.730 1.780 1.700 1.750 10,120 +0.02(+1.16%)
Nov 23, 2021 1.760 1.800 1.730 1.730 16,944 -0.03(-1.70%)
Nov 22, 2021 1.750 1.820 1.750 1.760 16,797 -0.01(-0.60%)
Nov 19, 2021 1.810 1.860 1.750 1.771 44,269 -0.17(-8.73%)
Nov 18, 2021 2.050 1.942 1.940 1.940 36,618 -0.11(-5.37%)
Nov 17, 2021 2.140 2.140 2.050 2.050 20,972 -0.10(-4.65%)
Nov 16, 2021 2.150 2.210 2.150 2.150 14,149 -0.01(-0.46%)
Nov 15, 2021 2.190 2.240 2.146 2.160 11,621 -0.05(-2.26%)
Nov 12, 2021 2.210 2.220 2.180 2.210 7,823 +0.00(+0.00%)
Nov 11, 2021 2.200 2.220 2.180 2.210 18,730 +0.01(+0.45%)
Nov 10, 2021 2.290 2.200 24,238 -0.11(-4.76%)
Nov 09, 2021 2.350 2.350 2.280 2.310 19,687 -0.01(-0.25%)
Nov 08, 2021 2.400 2.400 2.310 2.316 19,983 -0.04(-1.87%)
Nov 05, 2021 2.360 2.380 2.300 2.360 20,880 +0.03(+1.29%)
Nov 04, 2021 2.360 2.380 2.270 2.330 21,349 -0.05(-2.10%)
Nov 03, 2021 2.340 2.400 2.340 2.380 10,467 +0.01(+0.44%)
Nov 02, 2021 2.270 2.370 2.270 2.370 20,493 +0.08(+3.70%)
Nov 01, 2021 2.270 2.270 2.250 2.285 23,763 +0.02(+0.66%)
Oct 29, 2021 2.220 2.300 2.200 2.270 16,219 +0.02(+0.89%)
Oct 28, 2021 2.250 2.290 2.220 2.250 18,773 -0.03(-1.32%)
Oct 27, 2021 2.340 2.470 2.270 2.280 75,873 -0.06(-2.56%)
Oct 26, 2021 2.460 2.340 41,847 -0.05(-2.09%)
Oct 25, 2021 2.320 2.420 2.240 2.390 56,283 +0.05(+2.14%)
Oct 22, 2021 2.380 2.410 2.340 2.340 36,341 -0.08(-3.31%)
Oct 21, 2021 2.450 2.600 2.270 2.420 133,465 -0.02(-0.82%)
Oct 20, 2021 2.570 2.900 2.360 2.440 378,777 -0.12(-4.69%)
Oct 19, 2021 2.490 2.670 2.310 2.560 223,745 +0.17(+7.11%)
Oct 18, 2021 2.450 2.500 2.345 2.390 22,769 -0.07(-3.01%)
Oct 15, 2021 2.270 2.580 2.260 2.464 214,549 +0.18(+8.07%)
Oct 14, 2021 2.340 2.340 2.260 2.280 17,979 +0.00(+0.00%)
Oct 13, 2021 2.390 2.406 2.250 2.280 29,881 -0.11(-4.60%)
Oct 12, 2021 2.290 2.730 2.260 2.390 332,464 +0.05(+2.14%)
Oct 11, 2021 2.310 2.350 2.220 2.340 17,667 +0.04(+1.74%)
Oct 08, 2021 2.280 2.330 2.280 2.300 6,796 +0.03(+1.32%)
Oct 07, 2021 2.290 2.350 2.240 2.270 14,604 +0.05(+2.25%)
Oct 06, 2021 2.260 2.260 2.200 2.220 17,105 -0.04(-1.93%)
Oct 05, 2021 2.340 2.360 2.260 2.264 20,118 -0.11(-4.48%)
Oct 04, 2021 2.390 2.400 2.310 2.370 11,054 -0.03(-1.25%)
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.