Skip to main content

Addentax Group Corp (NQ: ATXG )

0.9300 -0.0400 (-4.12%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.040 1.055 1.000 1.010 41,885 -0.06(-5.61%)
Mar 30, 2023 1.000 1.110 1.000 1.070 65,658 +0.04(+3.88%)
Mar 29, 2023 0.9700 1.090 0.9700 1.030 82,426 +0.04(+4.04%)
Mar 28, 2023 1.010 1.030 0.9900 0.9900 27,948 -0.01(-1.10%)
Mar 27, 2023 1.030 1.030 0.9800 1.001 64,609 -0.02(-1.68%)
Mar 24, 2023 1.000 1.030 0.9900 1.018 43,091 -0.00(-0.18%)
Mar 23, 2023 1.040 1.054 0.9900 1.020 71,037 +0.01(+0.98%)
Mar 22, 2023 0.9900 1.110 0.9900 1.010 39,344 -0.02(-1.94%)
Mar 21, 2023 1.040 1.050 1.010 1.030 29,227 +0.01(+0.66%)
Mar 20, 2023 1.000 1.043 0.9850 1.023 47,793 +0.00(+0.31%)
Mar 17, 2023 1.020 1.050 1.020 1.020 41,102 -0.04(-3.45%)
Mar 16, 2023 1.060 1.100 1.010 1.056 29,170 +0.01(+0.71%)
Mar 15, 2023 1.020 1.090 1.010 1.049 72,880 -0.03(-2.42%)
Mar 14, 2023 1.070 1.110 1.050 1.075 40,087 +0.01(+1.42%)
Mar 13, 2023 1.100 1.110 1.060 1.060 63,588 -0.06(-5.35%)
Mar 10, 2023 1.160 1.160 1.100 1.120 91,758 +0.01(+0.88%)
Mar 09, 2023 1.160 1.200 1.100 1.110 33,899 -0.05(-4.30%)
Mar 08, 2023 1.190 1.225 1.160 1.160 72,375 -0.03(-2.52%)
Mar 07, 2023 1.250 1.300 1.180 1.190 119,089 -0.09(-7.03%)
Mar 06, 2023 1.330 1.333 1.260 1.280 30,384 -0.04(-3.03%)
Mar 03, 2023 1.300 1.320 1.250 1.320 51,029 +0.02(+1.34%)
Mar 02, 2023 1.320 1.320 1.250 1.303 44,735 -0.02(-1.32%)
Mar 01, 2023 1.150 1.380 1.150 1.320 152,379 +0.15(+12.34%)
Feb 28, 2023 1.160 1.210 1.160 1.175 47,481 -0.02(-2.08%)
Feb 27, 2023 1.240 1.240 1.150 1.200 27,847 +0.00(+0.00%)
Feb 24, 2023 1.240 1.241 1.140 1.200 53,709 -0.04(-3.23%)
Feb 23, 2023 1.230 1.250 1.200 1.240 43,580 +0.03(+2.48%)
Feb 22, 2023 1.240 1.280 1.210 1.210 58,488 -0.03(-2.42%)
Feb 21, 2023 1.200 1.250 1.200 1.240 75,618 +0.04(+3.33%)
Feb 17, 2023 1.260 1.260 1.200 1.200 61,067 -0.06(-4.76%)
Feb 16, 2023 1.310 1.310 1.220 1.260 66,895 -0.03(-2.33%)
Feb 15, 2023 1.330 1.348 1.280 1.290 61,050 -0.04(-3.37%)
Feb 14, 2023 1.380 1.385 1.310 1.335 31,044 -0.03(-1.84%)
Feb 13, 2023 1.390 1.400 1.300 1.360 54,210 +0.03(+2.26%)
Feb 10, 2023 1.390 1.390 1.320 1.330 69,489 -0.06(-4.32%)
Feb 09, 2023 1.420 1.472 1.330 1.390 110,175 -0.01(-0.71%)
Feb 08, 2023 1.500 1.540 1.380 1.400 121,350 -0.06(-4.11%)
Feb 07, 2023 1.540 1.580 1.460 1.460 123,853 -0.08(-5.19%)
Feb 06, 2023 1.610 1.610 1.450 1.540 186,389 -0.02(-1.28%)
Feb 03, 2023 1.600 1.601 1.520 1.560 147,370 -0.04(-2.50%)
Feb 02, 2023 1.510 1.680 1.470 1.600 218,467 +0.11(+7.38%)
Feb 01, 2023 1.470 1.540 1.470 1.490 139,199 +0.03(+2.05%)
Jan 31, 2023 1.590 1.590 1.430 1.460 106,669 -0.04(-2.67%)
Jan 30, 2023 1.510 1.603 1.500 1.500 58,975 +0.00(+0.00%)
Jan 27, 2023 1.600 1.600 1.500 1.500 109,433 -0.09(-5.66%)
Jan 26, 2023 1.530 1.640 1.530 1.590 108,052 +0.06(+3.92%)
Jan 25, 2023 1.560 1.590 1.400 1.530 155,482 -0.05(-3.16%)
Jan 24, 2023 1.620 1.680 1.580 1.580 69,035 -0.05(-3.07%)
Jan 23, 2023 1.670 1.680 1.620 1.630 90,275 -0.01(-0.61%)
Jan 20, 2023 1.710 1.710 1.600 1.640 128,589 -0.02(-1.20%)
Jan 19, 2023 1.740 1.801 1.660 1.660 147,780 -0.12(-6.74%)
Jan 18, 2023 1.640 1.850 1.640 1.780 586,477 +0.12(+7.23%)
Jan 17, 2023 1.610 1.670 1.560 1.660 126,080 +0.07(+4.40%)
Jan 13, 2023 1.540 1.648 1.520 1.590 213,693 +0.05(+3.25%)
Jan 12, 2023 1.640 1.670 1.500 1.540 234,483 -0.08(-4.94%)
Jan 11, 2023 1.690 1.690 1.610 1.620 238,497 +0.01(+0.62%)
Jan 10, 2023 1.690 1.750 1.460 1.610 547,110 -0.14(-8.00%)
Jan 09, 2023 1.770 1.830 1.600 1.750 905,792 -0.09(-4.89%)
Jan 06, 2023 1.760 1.870 1.480 1.840 6,353,766 +0.03(+1.66%)
Jan 05, 2023 1.360 2.250 1.301 1.810 13,713,043 +0.62(+52.10%)
Jan 04, 2023 1.090 1.220 1.050 1.190 186,271 +0.11(+10.19%)
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.