Skip to main content

Ata Creativity Global ADR (NQ: AACG )

1.060 -0.060 (-5.36%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.110 1.110 1.026 1.060 8,689 +0.01(+0.47%)
May 27, 2022 0.9600 1.170 0.9600 1.055 14,868 +0.05(+5.50%)
May 26, 2022 0.9800 1.000 0.9799 1.000 4,454 +0.03(+3.09%)
May 25, 2022 1.014 1.014 0.9700 0.9700 23,938 -0.02(-2.02%)
May 24, 2022 1.010 1.042 0.9900 0.9900 22,147 -0.02(-1.98%)
May 23, 2022 1.020 1.020 1.010 1.010 6,316 +0.00(+0.00%)
May 20, 2022 1.030 1.030 1.010 1.010 7,909 -0.02(-1.94%)
May 19, 2022 1.100 1.100 1.030 1.030 15,732 -0.05(-4.63%)
May 18, 2022 1.100 1.100 1.080 1.080 3,072 -0.01(-0.92%)
May 17, 2022 1.130 1.130 1.070 1.090 12,899 +0.08(+7.92%)
May 16, 2022 1.150 1.150 1.010 1.010 10,256 -0.04(-3.81%)
May 13, 2022 1.070 1.070 0.9300 1.050 16,427 +0.11(+12.30%)
May 12, 2022 1.000 1.000 0.8797 0.9350 14,686 -0.10(-10.10%)
May 11, 2022 1.090 1.090 1.040 1.040 24,029 -0.03(-3.26%)
May 10, 2022 1.070 1.090 1.070 1.075 11,277 +0.00(+0.47%)
May 09, 2022 1.140 1.140 1.070 1.070 26,829 -0.07(-6.14%)
May 06, 2022 1.150 1.160 1.140 1.140 17,598 -0.03(-2.56%)
May 05, 2022 1.160 1.170 1.140 1.170 13,677 +0.02(+2.04%)
May 04, 2022 1.150 1.151 1.140 1.147 11,433 -0.01(-1.16%)
May 03, 2022 1.150 1.170 1.150 1.160 7,143 +0.00(+0.00%)
May 02, 2022 1.170 1.181 1.150 1.160 5,266 -0.02(-1.69%)
Apr 29, 2022 1.170 1.197 1.160 1.180 7,296 +0.03(+2.61%)
Apr 28, 2022 1.160 1.161 1.130 1.150 10,492 +0.00(+0.00%)
Apr 27, 2022 1.160 1.190 1.150 1.150 9,893 -0.01(-0.86%)
Apr 26, 2022 1.180 1.180 1.160 1.160 6,916 -0.01(-0.85%)
Apr 25, 2022 1.180 1.200 1.160 1.170 21,820 -0.04(-3.31%)
Apr 22, 2022 1.170 1.240 1.160 1.210 27,802 +0.04(+3.42%)
Apr 21, 2022 1.160 1.197 1.160 1.170 10,199 +0.01(+0.86%)
Apr 20, 2022 1.160 1.190 1.160 1.160 7,275 +0.00(+0.00%)
Apr 19, 2022 1.190 1.230 1.160 1.160 36,082 -0.03(-2.52%)
Apr 18, 2022 1.220 1.238 1.180 1.190 18,812 -0.04(-3.25%)
Apr 14, 2022 1.230 1.240 1.220 1.230 8,734 +0.01(+0.82%)
Apr 13, 2022 1.230 1.250 1.190 1.220 13,316 +0.01(+0.83%)
Apr 12, 2022 1.230 1.270 1.180 1.210 32,993 -0.02(-1.22%)
Apr 11, 2022 1.200 1.260 1.200 1.225 17,914 +0.02(+1.24%)
Apr 08, 2022 1.260 1.270 1.210 1.210 7,154 -0.06(-4.72%)
Apr 07, 2022 1.320 1.320 1.223 1.270 26,445 -0.03(-2.31%)
Apr 06, 2022 1.380 1.440 1.300 1.300 10,973 -0.14(-9.72%)
Apr 05, 2022 1.400 1.456 1.400 1.440 16,293 +0.03(+2.13%)
Apr 04, 2022 1.450 1.460 1.400 1.410 22,927 -0.03(-2.08%)
Apr 01, 2022 1.560 1.600 1.400 1.440 151,145 -0.04(-2.70%)
Mar 31, 2022 1.390 1.600 1.390 1.480 46,267 +0.08(+5.71%)
Mar 30, 2022 1.390 1.420 1.330 1.400 30,894 +0.03(+2.19%)
Mar 29, 2022 1.340 1.400 1.340 1.370 15,178 +0.02(+1.48%)
Mar 28, 2022 1.450 1.464 1.310 1.350 31,843 -0.10(-6.90%)
Mar 25, 2022 1.420 1.520 1.420 1.450 13,776 +0.01(+0.69%)
Mar 24, 2022 1.440 1.460 1.410 1.440 15,317 -0.02(-1.37%)
Mar 23, 2022 1.360 1.650 1.360 1.460 164,851 +0.07(+5.04%)
Mar 22, 2022 1.270 1.430 1.270 1.390 82,018 -0.03(-1.77%)
Mar 21, 2022 1.480 1.490 1.400 1.415 42,483 -0.01(-1.05%)
Mar 18, 2022 1.450 1.450 1.380 1.430 39,786 +0.05(+3.62%)
Mar 17, 2022 1.360 1.420 1.310 1.380 45,100 +0.08(+6.15%)
Mar 16, 2022 1.330 1.448 1.220 1.300 95,806 +0.12(+10.17%)
Mar 15, 2022 1.250 1.250 1.170 1.180 13,907 -0.06(-4.84%)
Mar 14, 2022 1.280 1.330 1.150 1.240 61,113 +0.06(+5.08%)
Mar 11, 2022 1.250 1.250 1.180 1.180 23,136 +0.00(+0.00%)
Mar 10, 2022 1.270 1.310 1.180 1.180 13,862 -0.12(-9.23%)
Mar 09, 2022 1.260 1.330 1.260 1.300 16,089 +0.06(+4.84%)
Mar 08, 2022 1.180 1.250 1.170 1.240 29,478 +0.04(+3.33%)
Mar 07, 2022 1.210 1.260 1.160 1.200 65,721 -0.01(-0.83%)
Mar 04, 2022 1.292 1.292 1.210 1.210 34,965 -0.03(-2.42%)
Mar 03, 2022 1.310 1.310 1.220 1.240 9,117 -0.01(-0.80%)
Mar 02, 2022 1.290 1.330 1.250 1.250 10,720 -0.07(-5.30%)
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.