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 (%)
Apr 17, 2024 0.8700 0.9500 0.8700 0.8990 67,034 +0.02(+2.16%)
Apr 16, 2024 0.8700 0.9300 0.8700 0.8800 54,227 +0.00(+0.47%)
Apr 15, 2024 0.9000 0.9020 0.8700 0.8759 18,318 -0.00(-0.47%)
Apr 12, 2024 0.8900 0.9300 0.8500 0.8800 36,848 -0.01(-0.79%)
Apr 11, 2024 0.9200 0.9300 0.8721 0.8870 35,657 -0.01(-1.44%)
Apr 10, 2024 0.9100 0.9500 0.8901 0.9000 30,681 -0.01(-1.10%)
Apr 09, 2024 0.8800 0.9299 0.8800 0.9100 11,240 +0.01(+1.14%)
Apr 08, 2024 0.8711 0.9300 0.8711 0.8997 14,697 +0.03(+3.28%)
Apr 05, 2024 0.8700 0.9287 0.8600 0.8711 18,653 -0.02(-2.67%)
Apr 04, 2024 0.8900 0.9300 0.8735 0.8950 18,154 -0.01(-1.64%)
Apr 03, 2024 0.9000 0.9250 0.8900 0.9099 9,458 +0.01(+1.10%)
Apr 02, 2024 0.9200 0.9346 0.8902 0.9000 9,161 -0.02(-2.17%)
Apr 01, 2024 0.9300 0.9799 0.8800 0.9200 30,342 +0.01(+1.10%)
Mar 28, 2024 0.9500 0.9900 0.9100 0.9100 27,722 -0.06(-6.19%)
Mar 27, 2024 0.9000 0.9901 0.9000 0.9700 84,277 +0.05(+5.88%)
Mar 26, 2024 0.8813 0.9206 0.8811 0.9161 23,774 -0.00(-0.32%)
Mar 25, 2024 0.9151 0.9500 0.8400 0.9190 56,639 +0.02(+1.69%)
Mar 22, 2024 0.8500 0.9200 0.8400 0.9037 201,318 -0.03(-2.83%)
Mar 21, 2024 0.9400 0.9500 0.8900 0.9300 433,469 +0.00(+0.00%)
Mar 20, 2024 1.000 1.440 0.8101 0.9300 1,715,635 -0.02(-2.11%)
Mar 19, 2024 0.9700 1.020 0.9500 0.9500 40,864 -0.03(-3.06%)
Mar 18, 2024 1.030 1.040 0.9700 0.9800 26,192 -0.04(-3.92%)
Mar 15, 2024 0.9700 1.020 0.9602 1.020 34,291 +0.03(+3.09%)
Mar 14, 2024 0.9800 1.020 0.9600 0.9894 42,758 +0.00(+0.04%)
Mar 13, 2024 0.9500 1.020 0.9522 0.9890 15,730 +0.04(+3.88%)
Mar 12, 2024 1.000 1.038 0.9500 0.9521 23,250 -0.05(-4.79%)
Mar 11, 2024 1.000 1.015 0.9510 1.000 11,948 -0.02(-1.96%)
Mar 08, 2024 0.9800 1.040 0.9501 1.020 18,913 +0.04(+4.08%)
Mar 07, 2024 1.020 1.020 0.9740 0.9800 18,842 +0.01(+0.72%)
Mar 06, 2024 1.000 1.000 0.9610 0.9730 37,667 +0.01(+1.35%)
Mar 05, 2024 1.090 1.180 0.9201 0.9600 122,242 -0.05(-4.95%)
Mar 04, 2024 1.000 1.040 0.9800 1.010 29,728 -0.02(-1.94%)
Mar 01, 2024 1.050 1.050 0.9700 1.030 40,174 +0.03(+3.00%)
Feb 29, 2024 1.020 1.060 0.9700 1.000 45,163 +0.01(+1.01%)
Feb 28, 2024 1.050 1.110 0.9600 0.9900 90,139 -0.09(-8.67%)
Feb 27, 2024 1.060 1.130 1.035 1.084 35,573 +0.03(+3.24%)
Feb 26, 2024 1.060 1.060 1.000 1.050 34,708 +0.05(+4.99%)
Feb 23, 2024 1.080 1.114 0.9415 1.000 143,836 -0.10(-9.08%)
Feb 22, 2024 1.150 1.150 1.072 1.100 41,181 -0.02(-1.79%)
Feb 21, 2024 1.140 1.160 1.090 1.120 48,726 -0.02(-1.75%)
Feb 20, 2024 1.130 1.230 1.050 1.140 251,431 +0.02(+1.79%)
Feb 16, 2024 1.170 1.170 1.100 1.120 208,395 -0.07(-5.88%)
Feb 15, 2024 1.180 1.260 1.110 1.190 572,925 -0.36(-23.23%)
Feb 14, 2024 1.350 1.771 1.300 1.550 3,129,368 +0.17(+12.32%)
Feb 13, 2024 1.260 1.440 1.210 1.380 57,895 +0.07(+5.34%)
Feb 12, 2024 1.290 1.480 1.190 1.310 68,467 +0.04(+3.15%)
Feb 09, 2024 1.220 1.290 1.151 1.270 40,210 +0.07(+5.83%)
Feb 08, 2024 1.140 1.276 1.140 1.200 87,372 +0.11(+10.10%)
Feb 07, 2024 1.130 1.150 1.040 1.090 23,645 -0.02(-1.68%)
Feb 06, 2024 1.130 1.180 1.100 1.109 15,442 +0.01(+0.77%)
Feb 05, 2024 1.160 1.160 1.100 1.100 5,825 -0.02(-1.79%)
Feb 02, 2024 1.120 1.130 1.110 1.120 4,213 -0.02(-1.75%)
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.