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 (%)
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%)
Jan 04, 2021 1.170 1.220 1.170 1.180 17,972 -0.01(-0.84%)
Dec 31, 2020 1.190 1.190 1.190 21,848 +0.00(+0.00%)
Dec 30, 2020 1.170 1.210 1.160 1.190 21,848 +0.00(+0.00%)
Dec 29, 2020 1.190 1.230 1.170 1.190 139,609 -0.02(-1.65%)
Dec 28, 2020 1.280 1.280 1.200 1.210 49,685 -0.07(-5.46%)
Dec 24, 2020 1.270 1.280 1.200 1.280 49,900 -0.00(-0.01%)
Dec 23, 2020 1.210 1.300 1.180 1.280 78,500 +0.10(+8.47%)
Dec 22, 2020 1.200 1.230 1.160 1.180 12,370 -0.02(-1.67%)
Dec 21, 2020 1.180 1.200 1.180 1.200 12,050 -0.00(-0.02%)
Dec 18, 2020 1.160 1.200 1.160 1.200 9,900 +0.02(+1.71%)
Dec 17, 2020 1.200 1.200 1.160 1.180 5,972 -0.02(-1.67%)
Dec 16, 2020 1.160 1.200 1.160 1.200 44,379 +0.00(+0.00%)
Dec 15, 2020 1.180 1.200 1.160 1.200 6,052 +0.03(+2.56%)
Dec 14, 2020 1.170 1.210 1.160 1.170 21,153 +0.01(+0.84%)
Dec 11, 2020 1.160 1.190 1.160 1.160 13,200 -0.02(-1.52%)
Dec 10, 2020 1.170 1.190 1.150 1.178 4,644 +0.03(+2.44%)
Dec 09, 2020 1.190 1.210 1.130 1.150 54,904 -0.04(-3.36%)
Dec 08, 2020 1.230 1.230 1.190 1.190 27,290 +0.00(+0.00%)
Dec 07, 2020 1.190 1.250 1.180 1.190 19,252 +0.01(+0.85%)
Dec 04, 2020 1.190 1.240 1.180 1.180 42,400 -0.05(-4.07%)
Dec 03, 2020 1.170 1.240 1.170 1.230 72,766 +0.06(+5.13%)
Dec 02, 2020 1.190 1.205 1.150 1.170 11,508 +0.02(+1.74%)
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.