Ata Creativity Global ADR (NQ: AACG )

1.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 1.100 1.101 1.010 1.040 68,355 -0.03(-2.80%)
Apr 10, 2024 1.150 1.150 1.060 1.070 33,879 +0.02(+1.90%)
Apr 09, 2024 1.060 1.160 1.011 1.050 64,785 -0.02(-1.87%)
Apr 08, 2024 1.020 1.130 1.020 1.070 11,404 +0.01(+0.93%)
Apr 05, 2024 1.080 1.100 1.006 1.060 48,170 -0.01(-1.39%)
Apr 04, 2024 1.010 1.136 0.9300 1.075 82,841 +0.06(+6.44%)
Apr 03, 2024 1.012 1.020 1.000 1.010 15,968 -0.00(-0.49%)
Apr 02, 2024 1.000 1.040 1.000 1.015 10,594 +0.01(+1.50%)
Apr 01, 2024 1.080 1.100 1.000 1.000 11,772 -0.06(-5.66%)
Mar 28, 2024 1.060 1.130 1.050 1.060 12,429 -0.05(-4.93%)
Mar 27, 2024 1.160 1.160 1.020 1.115 55,631 +0.09(+9.31%)
Mar 26, 2024 1.080 1.080 1.010 1.020 7,329 -0.04(-3.77%)
Mar 25, 2024 1.080 1.164 1.060 1.060 4,443 -0.02(-1.85%)
Mar 22, 2024 1.180 1.180 1.000 1.080 77,614 -0.08(-6.90%)
Mar 21, 2024 1.180 1.280 1.100 1.160 73,216 -0.11(-8.66%)
Mar 20, 2024 1.150 1.330 1.100 1.270 56,256 -0.13(-9.29%)
Mar 19, 2024 1.550 1.607 1.100 1.400 73,494 -0.15(-9.68%)
Mar 18, 2024 1.650 1.650 1.400 1.550 44,941 -0.03(-1.84%)
Mar 15, 2024 1.460 1.650 1.450 1.579 73,529 -0.03(-1.91%)
Mar 14, 2024 1.565 1.610 1.565 1.610 22,779 +0.02(+1.25%)
Mar 13, 2024 1.590 1.600 1.570 1.590 25,654 +0.00(+0.00%)
Mar 12, 2024 1.630 1.630 1.530 1.590 13,725 -0.00(-0.14%)
Mar 11, 2024 1.530 1.630 1.530 1.592 20,452 +0.02(+1.41%)
Mar 08, 2024 1.540 1.570 1.450 1.570 23,391 +0.06(+3.99%)
Mar 07, 2024 1.560 1.570 1.420 1.510 38,127 -0.10(-6.23%)
Mar 06, 2024 1.540 1.640 1.450 1.610 53,782 +0.15(+10.28%)
Mar 05, 2024 1.430 1.490 1.420 1.460 15,668 -0.03(-2.02%)
Mar 04, 2024 1.550 1.550 1.400 1.490 69,129 +0.08(+5.67%)
Mar 01, 2024 1.370 1.420 1.030 1.410 115,083 +0.12(+9.30%)
Feb 29, 2024 1.160 1.380 1.160 1.290 55,685 +0.05(+4.03%)
Feb 28, 2024 1.180 1.250 1.180 1.240 8,363 +0.00(+0.40%)
Feb 27, 2024 1.215 1.256 1.190 1.235 5,798 -0.00(-0.40%)
Feb 26, 2024 1.210 1.260 1.190 1.240 18,653 +0.02(+1.64%)
Feb 23, 2024 1.220 1.329 1.200 1.220 8,171 -0.12(-8.96%)
Feb 21, 2024 1.340 1,425 -0.00(-0.04%)
Feb 20, 2024 1.380 1.419 1.310 1.341 9,242 -0.12(-8.18%)
Feb 16, 2024 1.390 1.500 1.322 1.460 39,354 +0.03(+2.12%)
Feb 15, 2024 1.440 1.450 1.395 1.430 67,391 -0.02(-1.40%)
Feb 14, 2024 1.300 1.480 1.270 1.450 61,119 +0.15(+11.54%)
Feb 13, 2024 1.250 1.300 1.250 1.300 15,178 +0.02(+1.56%)
Feb 12, 2024 1.280 1.300 1.190 1.280 23,336 +0.03(+2.40%)
Feb 09, 2024 1.190 1.290 1.130 1.250 23,289 +0.07(+5.93%)
Feb 08, 2024 1.170 1.180 1.150 1.180 15,145 +0.02(+1.72%)
Feb 07, 2024 1.090 1.200 1.090 1.160 62,374 +0.06(+5.45%)
Feb 06, 2024 1.080 1.100 1.080 1.100 7,708 +0.02(+1.85%)
Feb 05, 2024 1.070 1.080 0.9524 1.080 2,116 +0.00(+0.00%)
Feb 02, 2024 1.080 1.090 1.068 1.080 6,568 -0.02(-1.82%)
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.