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

Ata Creativity Global ADR (NQ: AACG )

0.9073 +0.0065 (+0.72%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Sep 30, 2020 1.118 1.135 1.090 1.105 18,678 -0.02(-2.21%)
Sep 29, 2020 1.130 1.170 1.090 1.130 78,805 -0.02(-1.74%)
Sep 28, 2020 1.150 1.210 1.080 1.150 238,983 +0.05(+4.55%)
Sep 25, 2020 1.060 1.110 1.060 1.100 33,900 +0.03(+2.80%)
Sep 24, 2020 1.070 1.090 1.060 1.070 22,408 -0.01(-0.48%)
Sep 23, 2020 1.085 1.085 1.070 1.075 4,585 +0.01(+0.49%)
Sep 22, 2020 1.070 1.120 1.061 1.070 8,644 +0.01(+0.94%)
Sep 21, 2020 1.080 1.080 1.060 1.060 3,862 +0.00(+0.00%)
Sep 18, 2020 1.080 1.080 1.060 1.060 12,200 -0.03(-2.75%)
Sep 17, 2020 1.090 1.100 1.070 1.090 6,684 -0.03(-2.68%)
Sep 16, 2020 1.100 1.120 1.080 1.120 7,630 +0.02(+1.82%)
Sep 15, 2020 1.110 1.110 1.070 1.100 13,679 +0.01(+0.92%)
Sep 14, 2020 1.080 1.090 1.060 1.090 11,490 +0.03(+2.83%)
Sep 11, 2020 1.080 1.090 1.060 1.060 22,700 -0.01(-0.93%)
Sep 10, 2020 1.080 1.090 1.070 1.070 26,856 -0.02(-1.83%)
Sep 09, 2020 1.110 1.140 1.070 1.090 9,943 -0.05(-4.39%)
Sep 08, 2020 1.090 1.140 1.070 1.140 17,481 +0.04(+3.64%)
Sep 04, 2020 1.090 1.110 1.068 1.100 27,200 -0.01(-0.90%)
Sep 03, 2020 1.120 1.150 1.060 1.110 32,074 -0.02(-1.77%)
Sep 02, 2020 1.160 1.180 1.120 1.130 17,240 -0.04(-3.42%)
Sep 01, 2020 1.160 1.180 1.100 1.170 43,516 +0.05(+4.46%)
Aug 31, 2020 1.200 1.200 1.110 1.120 22,193 -0.08(-6.67%)
Aug 28, 2020 1.110 1.274 1.110 1.200 250,400 +0.14(+13.21%)
Aug 27, 2020 1.060 1.095 1.060 1.060 13,571 -0.04(-3.64%)
Aug 26, 2020 1.080 1.110 1.075 1.100 19,799 +0.01(+0.92%)
Aug 25, 2020 1.090 1.130 1.090 1.090 3,853 +0.01(+0.93%)
Aug 24, 2020 1.100 1.170 1.080 1.080 27,589 -0.04(-4.00%)
Aug 21, 2020 1.200 1.200 1.090 1.125 22,300 -0.01(-1.32%)
Aug 20, 2020 1.060 1.140 1.060 1.140 17,291 +0.04(+3.64%)
Aug 19, 2020 1.200 1.210 1.100 1.100 50,989 -0.09(-7.56%)
Aug 18, 2020 1.160 1.270 1.119 1.190 176,231 +0.05(+4.38%)
Aug 17, 2020 1.090 1.160 1.085 1.140 18,501 +0.04(+3.65%)
Aug 14, 2020 1.190 1.190 1.050 1.100 54,600 -0.00(-0.01%)
Aug 13, 2020 1.070 1.220 1.070 1.100 33,313 +0.00(+0.00%)
Aug 12, 2020 1.240 1.240 1.050 1.100 50,561 -0.05(-4.35%)
Aug 11, 2020 1.160 1.280 1.150 1.150 34,173 -0.06(-4.96%)
Aug 10, 2020 1.250 1.270 1.210 1.210 18,360 -0.05(-4.06%)
Aug 07, 2020 1.270 1.280 1.200 1.261 17,800 -0.00(-0.32%)
Aug 06, 2020 1.260 1.310 1.240 1.265 34,534 -0.03(-2.68%)
Aug 05, 2020 1.240 1.330 1.230 1.300 36,147 +0.03(+1.96%)
Aug 04, 2020 1.390 1.390 1.205 1.275 82,279 -0.10(-6.93%)
Aug 03, 2020 1.120 1.400 1.020 1.370 387,298 +0.31(+29.25%)
Jul 31, 2020 1.060 1.090 1.010 1.060 26,800 +0.01(+0.95%)
Jul 30, 2020 1.020 1.110 1.010 1.050 46,252 -0.02(-1.87%)
Jul 29, 2020 1.140 1.140 1.040 1.070 69,782 -0.05(-4.46%)
Jul 28, 2020 1.110 1.180 1.100 1.120 8,653 -0.02(-1.75%)
Jul 27, 2020 1.170 1.260 1.130 1.140 13,834 -0.02(-2.05%)
Jul 24, 2020 1.238 1.238 1.080 1.164 28,300 -0.09(-6.89%)
Jul 23, 2020 1.200 1.390 1.200 1.250 19,043 -0.04(-3.10%)
Jul 22, 2020 1.290 1.350 1.170 1.290 38,120 -0.02(-1.53%)
Jul 21, 2020 1.340 1.360 1.310 1.310 41,530 -0.07(-5.07%)
Jul 20, 2020 1.700 1.700 1.310 1.380 111,848 -0.33(-19.30%)
Jul 17, 2020 1.760 1.760 1.590 1.710 70,100 +0.01(+0.59%)
Jul 16, 2020 1.520 1.870 1.520 1.700 848,458 +0.18(+11.83%)
Jul 15, 2020 1.590 1.590 1.520 1.520 25,142 -0.06(-3.79%)
Jul 14, 2020 1.540 1.590 1.480 1.580 85,469 +0.12(+8.22%)
Jul 13, 2020 1.480 1.540 1.390 1.460 84,517 +0.02(+1.39%)
Jul 10, 2020 1.490 1.600 1.430 1.440 179,700 -0.05(-3.36%)
Jul 09, 2020 1.500 1.500 1.450 1.490 67,197 +0.01(+0.68%)
Jul 08, 2020 1.370 1.490 1.350 1.480 57,239 +0.11(+8.03%)
Jul 07, 2020 1.360 1.419 1.350 1.370 48,089 +0.01(+0.74%)
Jul 06, 2020 1.300 1.400 1.300 1.360 49,211 +0.05(+3.82%)
Jul 02, 2020 1.300 1.385 1.300 1.310 46,700 +0.00(+0.00%)
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.