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 (%)
Mar 31, 2021 4.200 4.750 4.200 4.370 2,152,561 +0.10(+2.34%)
Mar 30, 2021 4.420 4.450 4.200 4.270 264,866 -0.09(-2.06%)
Mar 29, 2021 4.390 4.680 4.200 4.360 711,905 -0.56(-11.38%)
Mar 26, 2021 4.300 5.440 4.300 4.920 5,809,500 +0.95(+23.93%)
Mar 25, 2021 4.000 4.140 3.770 3.970 207,284 -0.12(-2.93%)
Mar 24, 2021 4.300 4.440 4.000 4.090 273,910 -0.30(-6.83%)
Mar 23, 2021 4.900 4.950 4.200 4.390 815,269 -0.62(-12.38%)
Mar 22, 2021 5.320 6.060 4.870 5.010 2,419,907 -0.28(-5.29%)
Mar 19, 2021 4.810 5.500 4.640 5.290 1,743,400 +0.55(+11.60%)
Mar 18, 2021 4.530 5.140 4.460 4.740 681,736 +0.14(+3.04%)
Mar 17, 2021 4.230 4.650 4.230 4.600 293,986 +0.34(+7.98%)
Mar 16, 2021 4.640 4.730 4.120 4.260 236,091 -0.40(-8.58%)
Mar 15, 2021 4.790 4.790 4.430 4.660 192,081 +0.19(+4.25%)
Mar 12, 2021 4.800 4.950 4.390 4.470 422,500 -0.31(-6.49%)
Mar 11, 2021 4.520 4.930 4.320 4.780 446,813 +0.28(+6.22%)
Mar 10, 2021 4.750 5.120 4.400 4.500 909,972 +0.13(+2.97%)
Mar 09, 2021 4.190 4.590 4.180 4.370 435,245 +0.36(+8.98%)
Mar 08, 2021 4.190 4.550 3.900 4.010 382,874 -0.07(-1.72%)
Mar 05, 2021 4.210 4.340 3.940 4.080 177,200 -0.18(-4.23%)
Mar 04, 2021 4.510 4.630 4.050 4.260 248,845 -0.37(-7.99%)
Mar 03, 2021 5.000 5.160 4.630 4.630 146,565 -0.44(-8.68%)
Mar 02, 2021 5.170 5.170 4.910 5.070 128,586 -0.08(-1.55%)
Mar 01, 2021 5.020 5.260 4.910 5.150 221,606 +0.10(+1.98%)
Feb 26, 2021 5.050 5.640 4.654 5.050 1,336,900 -0.01(-0.20%)
Feb 25, 2021 5.430 5.440 4.940 5.060 283,845 +0.00(+0.00%)
Feb 24, 2021 4.580 5.140 4.580 5.060 246,099 +0.60(+13.45%)
Feb 23, 2021 5.090 5.650 4.450 4.460 863,267 -0.93(-17.25%)
Feb 22, 2021 5.530 5.660 5.202 5.390 1,047,089 -0.27(-4.77%)
Feb 19, 2021 5.670 5.860 5.450 5.660 498,100 -0.09(-1.57%)
Feb 18, 2021 5.970 6.250 5.650 5.750 1,028,146 -0.27(-4.49%)
Feb 17, 2021 5.890 6.360 5.650 6.020 1,580,587 +0.12(+2.03%)
Feb 16, 2021 5.700 6.340 5.700 5.900 1,546,807 +0.18(+3.15%)
Feb 12, 2021 5.970 6.300 5.570 5.720 1,613,600 +0.10(+1.78%)
Feb 11, 2021 6.020 6.250 5.370 5.620 1,093,966 -0.46(-7.57%)
Feb 10, 2021 6.660 6.700 6.000 6.080 2,363,896 -0.13(-2.09%)
Feb 09, 2021 6.050 6.390 5.910 6.210 2,330,119 +0.36(+6.15%)
Feb 08, 2021 6.170 7.500 5.460 5.850 5,224,130 -0.48(-7.58%)
Feb 05, 2021 10.02 10.12 5.600 6.330 18,333,600 -7.97(-55.73%)
Feb 04, 2021 3.670 19.75 3.450 14.30 314,127,264 +12.94(+951.47%)
Feb 03, 2021 1.410 1.410 1.350 1.360 21,203 -0.04(-2.86%)
Feb 02, 2021 1.340 1.410 1.340 1.400 25,298 +0.06(+4.48%)
Feb 01, 2021 1.350 1.360 1.310 1.340 27,747 +0.03(+2.00%)
Jan 29, 2021 1.300 1.420 1.300 1.314 104,900 +0.04(+3.44%)
Jan 28, 2021 1.300 1.356 1.270 1.270 44,818 -0.05(-3.79%)
Jan 27, 2021 1.320 1.379 1.260 1.320 61,115 -0.06(-4.35%)
Jan 26, 2021 1.430 1.430 1.370 1.380 14,041 -0.01(-0.59%)
Jan 25, 2021 1.440 1.460 1.332 1.388 32,156 +0.04(+2.83%)
Jan 22, 2021 1.480 1.490 1.300 1.350 80,800 -0.05(-3.57%)
Jan 21, 2021 1.410 1.420 1.350 1.400 40,491 +0.02(+1.45%)
Jan 20, 2021 1.310 1.510 1.300 1.380 206,040 +0.08(+5.84%)
Jan 19, 2021 1.300 1.394 1.270 1.304 63,308 +0.04(+3.48%)
Jan 15, 2021 1.250 1.460 1.240 1.260 109,200 +0.00(+0.00%)
Jan 14, 2021 1.230 1.300 1.220 1.260 42,440 +0.05(+4.13%)
Jan 13, 2021 1.210 1.260 1.210 1.210 31,571 -0.04(-3.04%)
Jan 12, 2021 1.250 1.260 1.200 1.248 63,610 -0.01(-0.95%)
Jan 11, 2021 1.270 1.300 1.258 1.260 28,256 +0.02(+1.53%)
Jan 08, 2021 1.270 1.284 1.220 1.241 18,500 -0.03(-2.18%)
Jan 07, 2021 1.278 1.300 1.230 1.269 20,353 +0.05(+3.98%)
Jan 06, 2021 1.230 1.300 1.215 1.220 41,438 -0.01(-0.81%)
Jan 05, 2021 1.200 1.274 1.190 1.230 21,256 +0.05(+4.24%)
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.