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 (%)
Jun 30, 2021 3.150 3.180 3.010 3.080 72,304 +0.00(+0.00%)
Jun 29, 2021 2.930 3.150 2.930 3.080 111,518 +0.13(+4.41%)
Jun 28, 2021 3.050 3.088 2.910 2.950 27,904 -0.10(-3.28%)
Jun 25, 2021 3.070 3.100 2.980 3.050 63,417 +0.03(+0.99%)
Jun 24, 2021 2.970 3.120 2.944 3.020 55,587 +0.05(+1.68%)
Jun 23, 2021 2.870 3.040 2.830 2.970 94,588 +0.14(+4.95%)
Jun 22, 2021 2.920 3.010 2.800 2.830 70,827 -0.19(-6.29%)
Jun 21, 2021 3.070 3.090 2.910 3.020 69,735 +0.03(+1.00%)
Jun 18, 2021 2.970 3.140 2.930 2.990 102,859 +0.04(+1.36%)
Jun 17, 2021 3.030 3.040 2.900 2.950 42,137 -0.06(-1.99%)
Jun 16, 2021 3.120 3.130 3.007 3.010 39,090 -0.11(-3.53%)
Jun 15, 2021 3.230 3.290 3.100 3.120 48,574 -0.12(-3.70%)
Jun 14, 2021 3.180 3.440 3.165 3.240 641,687 +0.05(+1.57%)
Jun 11, 2021 3.240 3.280 3.140 3.190 29,401 -0.03(-0.93%)
Jun 10, 2021 3.370 3.404 3.110 3.220 40,042 -0.09(-2.72%)
Jun 09, 2021 3.410 3.480 3.310 3.310 39,023 -0.02(-0.60%)
Jun 08, 2021 3.370 3.450 3.320 3.330 65,766 -0.02(-0.60%)
Jun 07, 2021 3.240 3.350 3.190 3.350 34,275 +0.11(+3.40%)
Jun 04, 2021 3.240 3.510 3.200 3.240 238,259 +0.00(+0.00%)
Jun 03, 2021 3.190 3.290 3.010 3.240 130,616 +0.12(+3.85%)
Jun 02, 2021 3.140 3.168 2.960 3.120 152,998 +0.12(+4.00%)
Jun 01, 2021 3.000 3.057 2.950 3.000 55,367 +0.02(+0.67%)
May 28, 2021 2.920 3.050 2.899 2.980 54,984 +0.03(+1.02%)
May 27, 2021 2.820 3.000 2.815 2.950 58,008 +0.04(+1.37%)
May 26, 2021 2.840 2.950 2.730 2.910 52,126 +0.14(+5.05%)
May 25, 2021 2.840 2.900 2.710 2.770 48,854 +0.00(+0.00%)
May 24, 2021 2.920 3.050 2.770 2.770 57,799 -0.16(-5.46%)
May 21, 2021 2.890 3.060 2.880 2.930 314,661 +0.04(+1.38%)
May 20, 2021 2.830 2.990 2.800 2.890 38,757 +0.03(+1.05%)
May 19, 2021 2.840 2.900 2.710 2.860 37,956 -0.09(-3.05%)
May 18, 2021 2.900 3.000 2.860 2.950 79,420 -0.01(-0.34%)
May 17, 2021 2.770 2.960 2.720 2.960 52,655 +0.21(+7.64%)
May 14, 2021 2.630 2.760 2.610 2.750 59,818 +0.14(+5.36%)
May 13, 2021 2.720 2.749 2.560 2.610 41,844 -0.13(-4.74%)
May 12, 2021 2.800 2.878 2.700 2.740 45,883 -0.14(-4.86%)
May 11, 2021 2.820 2.930 2.770 2.880 83,986 +0.00(+0.00%)
May 10, 2021 2.860 2.930 2.810 2.880 33,982 -0.03(-1.03%)
May 07, 2021 2.850 3.000 2.850 2.910 29,661 +0.05(+1.75%)
May 06, 2021 3.000 3.020 2.820 2.860 61,373 -0.17(-5.61%)
May 05, 2021 2.830 3.070 2.830 3.030 73,016 +0.13(+4.48%)
May 04, 2021 3.030 3.117 2.860 2.900 47,605 -0.13(-4.29%)
May 03, 2021 3.090 3.290 3.000 3.030 119,135 -0.06(-1.94%)
Apr 30, 2021 3.290 3.340 3.090 3.090 121,000 -0.27(-8.04%)
Apr 29, 2021 3.410 3.500 3.169 3.360 179,496 +0.03(+0.90%)
Apr 28, 2021 3.320 3.400 3.210 3.330 135,382 +0.13(+4.06%)
Apr 27, 2021 3.100 3.280 3.050 3.200 346,480 +0.17(+5.61%)
Apr 26, 2021 2.890 3.180 2.880 3.030 279,722 +0.19(+6.69%)
Apr 23, 2021 2.750 2.882 2.700 2.840 277,600 +0.09(+3.27%)
Apr 22, 2021 2.760 2.950 2.720 2.750 56,512 -0.01(-0.36%)
Apr 21, 2021 2.820 2.950 2.750 2.760 93,253 -0.09(-3.16%)
Apr 20, 2021 2.930 2.990 2.770 2.850 73,722 -0.14(-4.68%)
Apr 19, 2021 2.850 3.030 2.800 2.990 172,962 +0.18(+6.41%)
Apr 16, 2021 3.000 3.030 2.739 2.810 230,600 -0.28(-9.06%)
Apr 15, 2021 3.350 3.830 3.050 3.090 1,646,131 -0.28(-8.31%)
Apr 14, 2021 3.350 3.450 3.290 3.370 94,749 +0.06(+1.81%)
Apr 13, 2021 3.740 3.750 3.210 3.310 293,700 -0.45(-11.97%)
Apr 12, 2021 4.050 4.050 3.720 3.760 173,713 -0.30(-7.39%)
Apr 09, 2021 4.060 4.060 3.900 4.060 84,200 +0.00(+0.00%)
Apr 08, 2021 4.000 4.140 3.860 4.060 311,755 +0.07(+1.75%)
Apr 07, 2021 3.990 4.000 3.800 3.990 172,500 +0.00(+0.00%)
Apr 06, 2021 4.140 4.250 3.960 3.990 246,877 -0.21(-5.00%)
Apr 05, 2021 4.150 4.290 4.070 4.200 132,172 +0.01(+0.24%)
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.