Addentax Group Corp (NQ: ATXG )

0.9100 -0.0600 (-6.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.330 1.380 1.290 1.350 46,270 +0.01(+0.75%)
Sep 28, 2023 1.320 1.360 1.277 1.340 31,368 +0.07(+5.51%)
Sep 27, 2023 1.280 1.330 1.250 1.270 29,168 -0.01(-0.78%)
Sep 26, 2023 1.340 1.360 1.280 1.280 45,262 +0.00(+0.00%)
Sep 25, 2023 1.390 1.380 1.280 1.280 35,932 -0.12(-8.57%)
Sep 22, 2023 1.490 1.490 1.400 1.400 22,531 -0.05(-3.53%)
Sep 21, 2023 1.480 1.515 1.410 1.451 28,192 -0.08(-5.14%)
Sep 20, 2023 1.490 1.556 1.460 1.530 32,831 +0.05(+3.38%)
Sep 19, 2023 1.590 1.605 1.470 1.480 45,721 -0.10(-6.33%)
Sep 18, 2023 1.580 1.640 1.550 1.580 32,892 -0.02(-1.25%)
Sep 15, 2023 1.650 1.696 1.600 1.600 49,860 -0.09(-5.33%)
Sep 14, 2023 1.660 1.732 1.650 1.690 29,367 +0.01(+0.60%)
Sep 13, 2023 1.700 1.740 1.660 1.680 52,141 -0.02(-1.18%)
Sep 12, 2023 1.720 1.740 1.650 1.700 52,122 +0.00(+0.00%)
Sep 11, 2023 1.880 1.880 1.680 1.700 83,183 -0.14(-7.75%)
Sep 08, 2023 1.890 1.925 1.721 1.843 88,973 -0.07(-3.51%)
Sep 07, 2023 1.830 1.940 1.810 1.910 91,207 +0.05(+2.68%)
Sep 06, 2023 1.870 2.020 1.800 1.860 177,635 -0.05(-2.61%)
Sep 05, 2023 2.030 2.830 1.820 1.910 2,820,653 -0.12(-5.91%)
Sep 01, 2023 2.150 2.180 1.932 2.030 52,579 -0.05(-2.40%)
Aug 31, 2023 1.920 2.340 1.890 2.080 216,565 +0.13(+6.67%)
Aug 30, 2023 1.950 1.990 1.870 1.950 45,852 -0.04(-2.01%)
Aug 29, 2023 1.920 2.079 1.850 1.990 59,259 +0.08(+4.19%)
Aug 28, 2023 1.950 1.980 1.850 1.910 37,350 +0.03(+1.60%)
Aug 25, 2023 1.980 1.990 1.820 1.880 44,946 -0.06(-3.09%)
Aug 24, 2023 1.900 2.060 1.900 1.940 37,717 +0.02(+1.04%)
Aug 23, 2023 2.100 2.114 1.870 1.920 232,562 -0.23(-10.69%)
Aug 22, 2023 2.190 2.670 2.080 2.150 921,427 +0.11(+5.39%)
Aug 21, 2023 2.250 2.260 2.040 2.040 20,775 -0.12(-5.56%)
Aug 18, 2023 2.275 2.275 2.080 2.160 28,123 -0.09(-4.00%)
Aug 17, 2023 2.390 2.390 2.230 2.250 23,124 -0.06(-2.60%)
Aug 16, 2023 2.450 2.460 2.300 2.310 35,985 -0.12(-4.94%)
Aug 15, 2023 2.750 3.110 2.350 2.430 245,832 -0.27(-10.00%)
Aug 14, 2023 2.810 2.896 2.680 2.700 40,943 -0.12(-4.26%)
Aug 11, 2023 2.870 2.910 2.820 2.820 12,202 -0.04(-1.40%)
Aug 10, 2023 2.960 3.030 2.860 2.860 40,524 -0.15(-4.98%)
Aug 09, 2023 2.900 3.010 2.877 3.010 22,352 +0.02(+0.67%)
Aug 08, 2023 3.100 3.100 2.818 2.990 36,288 -0.09(-2.92%)
Aug 07, 2023 3.340 3.340 3.040 3.080 34,583 -0.23(-6.95%)
Aug 04, 2023 3.420 3.420 3.230 3.310 60,119 -0.14(-4.06%)
Aug 03, 2023 3.430 3.480 3.400 3.450 37,774 +0.06(+1.77%)
Aug 02, 2023 3.620 3.630 3.390 3.390 67,283 -0.24(-6.61%)
Aug 01, 2023 3.590 3.715 3.460 3.630 136,841 +0.09(+2.54%)
Jul 31, 2023 3.610 3.610 3.400 3.540 91,156 +0.08(+2.46%)
Jul 28, 2023 3.640 3.696 3.420 3.455 59,273 -0.15(-4.03%)
Jul 27, 2023 3.740 3.810 3.600 3.600 54,516 -0.18(-4.76%)
Jul 26, 2023 3.900 4.050 3.750 3.780 82,388 -0.12(-3.08%)
Jul 25, 2023 4.000 4.050 3.870 3.900 34,496 -0.06(-1.52%)
Jul 24, 2023 4.280 4.280 3.830 3.960 101,063 -0.26(-6.16%)
Jul 21, 2023 4.460 4.510 4.200 4.220 144,631 -0.24(-5.38%)
Jul 20, 2023 4.440 4.870 4.210 4.460 246,553 -0.04(-0.89%)
Jul 19, 2023 4.590 4.720 4.401 4.500 80,153 -0.05(-1.10%)
Jul 18, 2023 4.450 4.670 4.450 4.550 29,254 +0.02(+0.44%)
Jul 17, 2023 4.720 4.790 4.500 4.530 89,288 -0.19(-4.03%)
Jul 14, 2023 4.740 5.030 4.620 4.720 130,658 -0.02(-0.42%)
Jul 13, 2023 4.550 4.940 4.500 4.740 87,743 +0.27(+6.04%)
Jul 12, 2023 4.920 4.920 4.400 4.470 194,997 -0.53(-10.60%)
Jul 11, 2023 4.440 5.290 4.440 5.000 464,607 +0.69(+16.01%)
Jul 10, 2023 4.230 4.449 4.200 4.310 182,963 +0.10(+2.38%)
Jul 07, 2023 4.110 4.350 4.100 4.210 100,230 +0.02(+0.48%)
Jul 06, 2023 4.510 4.590 4.060 4.190 264,421 -0.41(-8.91%)
Jul 05, 2023 5.060 5.261 4.600 4.600 492,428 -0.46(-9.09%)
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.