Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Addentax Group Corp
(NQ:
ATXG
)
0.7000
UNCHANGED
Streaming Delayed Price
Updated: 3:44 PM EDT, Jul 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 26, 2024
0.7000
0.7000
0.6800
0.7000
14,998
+0.00(+0.06%)
Jul 25, 2024
0.7034
0.7300
0.6800
0.6996
31,152
-0.05(-6.72%)
Jul 24, 2024
0.7000
0.7695
0.7011
0.7500
14,339
+0.04(+5.53%)
Jul 23, 2024
0.7100
0.7750
0.7000
0.7107
157,358
-0.01(-1.04%)
Jul 22, 2024
0.7400
0.7614
0.7000
0.7182
61,238
-0.01(-1.64%)
Jul 19, 2024
0.6826
0.7443
0.6826
0.7302
163,256
+0.03(+4.31%)
Jul 18, 2024
0.7600
0.8330
0.7000
0.7000
892,593
-0.06(-8.02%)
Jul 17, 2024
0.7250
0.8000
0.7101
0.7610
2,656,765
+0.06(+8.50%)
Jul 16, 2024
0.7560
0.7560
0.6500
0.7014
16,577
-0.04(-5.32%)
Jul 15, 2024
0.7880
0.7880
0.7000
0.7408
18,340
-0.01(-0.70%)
Jul 12, 2024
0.7900
0.7929
0.7401
0.7460
18,485
-0.02(-3.12%)
Jul 11, 2024
0.8200
0.8200
0.7699
0.7700
12,475
+0.02(+1.99%)
Jul 10, 2024
0.8436
0.8500
0.7403
0.7550
68,153
-0.08(-10.12%)
Jul 09, 2024
0.8000
0.8400
0.7600
0.8400
11,218
+0.05(+6.33%)
Jul 08, 2024
0.7900
0.7900
0.7800
0.7900
8,075
+0.02(+2.61%)
Jul 05, 2024
0.8600
0.8790
0.7600
0.7699
30,633
-0.12(-13.49%)
Jul 03, 2024
0.8770
0.9000
0.8460
0.8900
18,607
+0.08(+10.56%)
Jul 02, 2024
0.8100
0.8300
0.8001
0.8050
9,519
+0.01(+0.63%)
Jul 01, 2024
0.7700
0.8000
0.7700
0.8000
23,829
+0.02(+2.56%)
Jun 28, 2024
0.7979
0.7979
0.7700
0.7800
9,119
+0.00(+0.00%)
Jun 27, 2024
0.8975
0.8975
0.7600
0.7800
29,302
-0.07(-8.24%)
Jun 26, 2024
0.8300
0.8500
0.7800
0.8500
24,617
+0.01(+1.19%)
Jun 25, 2024
0.8601
0.8601
0.8202
0.8400
12,823
-0.01(-1.16%)
Jun 24, 2024
0.8300
0.8790
0.8300
0.8499
12,766
-0.02(-2.31%)
Jun 21, 2024
0.8300
0.8870
0.8300
0.8700
8,406
+0.03(+3.11%)
Jun 20, 2024
0.8130
0.8892
0.8130
0.8438
61,060
-0.00(-0.32%)
Jun 18, 2024
0.8700
0.9000
0.8200
0.8465
59,278
-0.05(-5.52%)
Jun 17, 2024
0.9800
0.9975
0.8900
0.8960
53,272
-0.09(-9.49%)
Jun 14, 2024
1.040
1.040
0.9800
0.9900
72,277
-0.06(-5.71%)
Jun 13, 2024
1.067
1.067
1.031
1.050
1,776
-0.02(-1.86%)
Jun 12, 2024
0.9800
1.100
0.9800
1.070
53,186
+0.06(+5.92%)
Jun 11, 2024
0.9710
1.040
0.9710
1.010
54,166
+0.03(+2.96%)
Jun 10, 2024
0.9801
1.020
0.9800
0.9811
12,037
+0.00(+0.11%)
Jun 07, 2024
0.9770
0.9948
0.9700
0.9800
8,189
-0.02(-1.51%)
Jun 06, 2024
1.036
1.044
0.9900
0.9950
81,937
-0.02(-1.49%)
Jun 05, 2024
1.020
1.050
0.9999
1.010
82,025
-0.03(-2.88%)
Jun 04, 2024
1.000
1.050
0.9766
1.040
4,981
+0.07(+6.83%)
Jun 03, 2024
1.020
1.030
0.9600
0.9735
6,145
-0.04(-4.09%)
May 31, 2024
1.000
1.040
0.9900
1.015
4,938
-0.01(-0.49%)
May 30, 2024
1.050
1.060
0.9900
1.020
12,775
-0.03(-2.51%)
May 29, 2024
1.050
1.060
0.9710
1.046
7,865
+0.01(+0.68%)
May 28, 2024
1.120
1.120
1.000
1.039
13,039
+0.03(+2.89%)
May 24, 2024
1.000
1.029
1.000
1.010
7,099
-0.02(-1.94%)
May 23, 2024
1.070
1.130
0.9800
1.030
41,593
+0.03(+3.00%)
May 22, 2024
0.9900
1.089
0.9901
1.000
24,892
-0.02(-1.97%)
May 21, 2024
1.030
1.090
0.9670
1.020
36,705
-0.01(-0.96%)
May 20, 2024
1.120
1.140
1.020
1.030
28,084
+0.00(+0.00%)
May 17, 2024
0.9601
1.150
0.9601
1.030
92,157
+0.04(+4.04%)
May 16, 2024
0.9501
1.010
0.9501
0.9900
23,316
-0.02(-1.98%)
May 15, 2024
0.9499
1.031
0.9499
1.010
13,333
+0.06(+6.20%)
May 14, 2024
0.9900
1.020
0.9230
0.9510
33,582
-0.02(-1.96%)
May 13, 2024
0.9900
1.030
0.8101
0.9700
66,250
-0.04(-4.43%)
May 10, 2024
1.070
1.070
1.000
1.015
16,839
-0.04(-3.34%)
May 09, 2024
0.9900
1.120
0.9900
1.050
32,721
+0.04(+3.97%)
May 08, 2024
1.000
1.100
0.9850
1.010
27,048
+0.05(+5.21%)
May 07, 2024
0.9700
1.060
0.8700
0.9600
13,786
-0.02(-1.81%)
May 06, 2024
0.9600
1.023
0.9313
0.9777
12,848
+0.01(+1.27%)
May 03, 2024
1.010
1.010
0.9225
0.9654
12,002
-0.01(-1.49%)
May 02, 2024
1.012
1.012
0.9800
0.9800
8,058
-0.01(-1.02%)
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
.