Addentax Group Corp (NQ: ATXG )

1.039 +0.029 (+2.89%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.9968 1.020 0.9900 0.9901 2,550 -0.02(-2.45%)
Apr 30, 2024 0.9886 1.020 0.9885 1.015 5,555 -0.02(-1.46%)
Apr 29, 2024 0.9200 1.070 0.9200 1.030 47,146 +0.09(+9.23%)
Apr 26, 2024 0.9024 0.9800 0.9024 0.9430 26,302 +0.01(+1.40%)
Apr 25, 2024 0.8600 0.9600 0.8600 0.9300 40,605 +0.02(+2.09%)
Apr 24, 2024 0.8900 0.9300 0.8900 0.9110 8,590 +0.02(+2.36%)
Apr 23, 2024 0.9500 0.9480 0.8700 0.8900 14,164 -0.01(-1.14%)
Apr 22, 2024 0.8800 0.9055 0.8800 0.9003 4,851 -0.00(-0.34%)
Apr 19, 2024 0.9200 0.9400 0.8900 0.9034 34,327 -0.02(-1.80%)
Apr 18, 2024 0.9100 0.9500 0.8930 0.9200 32,429 +0.02(+2.34%)
Apr 17, 2024 0.8700 0.9500 0.8700 0.8990 67,034 +0.02(+2.16%)
Apr 16, 2024 0.8700 0.9300 0.8700 0.8800 54,227 +0.00(+0.47%)
Apr 15, 2024 0.9000 0.9020 0.8700 0.8759 18,318 -0.00(-0.47%)
Apr 12, 2024 0.8900 0.9300 0.8500 0.8800 36,848 -0.01(-0.79%)
Apr 11, 2024 0.9200 0.9300 0.8721 0.8870 35,657 -0.01(-1.44%)
Apr 10, 2024 0.9100 0.9500 0.8901 0.9000 30,681 -0.01(-1.10%)
Apr 09, 2024 0.8800 0.9299 0.8800 0.9100 11,240 +0.01(+1.14%)
Apr 08, 2024 0.8711 0.9300 0.8711 0.8997 14,697 +0.03(+3.28%)
Apr 05, 2024 0.8700 0.9287 0.8600 0.8711 18,653 -0.02(-2.67%)
Apr 04, 2024 0.8900 0.9300 0.8735 0.8950 18,154 -0.01(-1.64%)
Apr 03, 2024 0.9000 0.9250 0.8900 0.9099 9,458 +0.01(+1.10%)
Apr 02, 2024 0.9200 0.9346 0.8902 0.9000 9,161 -0.02(-2.17%)
Apr 01, 2024 0.9300 0.9799 0.8800 0.9200 30,342 +0.01(+1.10%)
Mar 28, 2024 0.9500 0.9900 0.9100 0.9100 27,722 -0.06(-6.19%)
Mar 27, 2024 0.9000 0.9901 0.9000 0.9700 84,277 +0.05(+5.88%)
Mar 26, 2024 0.8813 0.9206 0.8811 0.9161 23,774 -0.00(-0.32%)
Mar 25, 2024 0.9151 0.9500 0.8400 0.9190 56,639 +0.02(+1.69%)
Mar 22, 2024 0.8500 0.9200 0.8400 0.9037 201,318 -0.03(-2.83%)
Mar 21, 2024 0.9400 0.9500 0.8900 0.9300 433,469 +0.00(+0.00%)
Mar 20, 2024 1.000 1.440 0.8101 0.9300 1,715,635 -0.02(-2.11%)
Mar 19, 2024 0.9700 1.020 0.9500 0.9500 40,864 -0.03(-3.06%)
Mar 18, 2024 1.030 1.040 0.9700 0.9800 26,192 -0.04(-3.92%)
Mar 15, 2024 0.9700 1.020 0.9602 1.020 34,291 +0.03(+3.09%)
Mar 14, 2024 0.9800 1.020 0.9600 0.9894 42,758 +0.00(+0.04%)
Mar 13, 2024 0.9500 1.020 0.9522 0.9890 15,730 +0.04(+3.88%)
Mar 12, 2024 1.000 1.038 0.9500 0.9521 23,250 -0.05(-4.79%)
Mar 11, 2024 1.000 1.015 0.9510 1.000 11,948 -0.02(-1.96%)
Mar 08, 2024 0.9800 1.040 0.9501 1.020 18,913 +0.04(+4.08%)
Mar 07, 2024 1.020 1.020 0.9740 0.9800 18,842 +0.01(+0.72%)
Mar 06, 2024 1.000 1.000 0.9610 0.9730 37,667 +0.01(+1.35%)
Mar 05, 2024 1.090 1.180 0.9201 0.9600 122,242 -0.05(-4.95%)
Mar 04, 2024 1.000 1.040 0.9800 1.010 29,728 -0.02(-1.94%)
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.