Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addentax Group Corp (NQ: ATXG )

0.5537 -0.0163 (-2.86%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.5475 0.5537 0.5201 0.5537 8,568 -0.02(-2.86%)
Nov 21, 2024 0.6000 0.6000 0.5606 0.5700 8,629 +0.01(+1.79%)
Nov 20, 2024 0.5500 0.5880 0.5525 0.5600 4,416 +0.01(+1.43%)
Nov 19, 2024 0.5478 0.5950 0.5478 0.5521 10,189 -0.04(-7.52%)
Nov 18, 2024 0.5500 0.5970 0.5500 0.5970 2,570 -0.02(-3.40%)
Nov 15, 2024 0.5900 0.6180 0.5500 0.6180 22,217 -0.00(-0.24%)
Nov 14, 2024 0.5870 0.6500 0.5869 0.6195 29,035 -0.03(-4.69%)
Nov 13, 2024 0.6500 0.6500 0.5900 0.6500 24,255 +0.02(+3.17%)
Nov 12, 2024 0.6000 0.6500 0.6000 0.6300 25,213 +0.02(+2.44%)
Nov 11, 2024 0.6500 0.6500 0.5760 0.6150 8,282 -0.02(-2.54%)
Nov 08, 2024 0.5485 0.6450 0.5210 0.6310 29,198 +0.08(+14.73%)
Nov 07, 2024 0.5502 0.6000 0.5020 0.5500 11,036 +0.00(+0.81%)
Nov 06, 2024 0.6142 0.6699 0.5066 0.5456 35,841 -0.07(-12.00%)
Nov 05, 2024 0.6111 0.6416 0.6111 0.6200 3,005 +0.01(+1.46%)
Nov 04, 2024 0.6790 0.6790 0.6100 0.6111 1,883 -0.01(-1.55%)
Nov 01, 2024 0.6333 0.6800 0.6200 0.6207 11,884 -0.03(-4.51%)
Oct 31, 2024 0.6201 0.6999 0.6201 0.6500 8,133 -0.00(-0.02%)
Oct 30, 2024 0.6302 0.7007 0.6302 0.6501 9,190 -0.03(-4.38%)
Oct 29, 2024 0.6300 0.6816 0.6101 0.6799 16,762 +0.05(+7.92%)
Oct 28, 2024 0.6400 0.6790 0.6300 0.6300 4,493 -0.02(-2.78%)
Oct 25, 2024 0.6518 0.6518 0.6400 0.6480 8,421 -0.02(-3.46%)
Oct 24, 2024 0.6417 0.6789 0.6417 0.6712 9,068 -0.01(-1.13%)
Oct 23, 2024 0.6695 0.6790 0.6545 0.6789 5,178 +0.03(+4.45%)
Oct 22, 2024 0.6500 0.7150 0.6410 0.6500 27,170 -0.03(-5.01%)
Oct 21, 2024 0.6569 0.7200 0.6518 0.6843 4,732 -0.02(-2.24%)
Oct 18, 2024 0.7400 0.7500 0.6650 0.7000 8,884 +0.01(+0.72%)
Oct 17, 2024 0.7308 0.7308 0.6500 0.6950 8,473 -0.01(-1.78%)
Oct 16, 2024 0.7685 0.7685 0.6330 0.7076 8,194 -0.00(-0.34%)
Oct 15, 2024 0.7200 0.7800 0.7001 0.7100 33,958 -0.02(-3.28%)
Oct 14, 2024 0.7048 0.7341 0.7048 0.7341 6,069 -0.02(-3.00%)
Oct 11, 2024 0.7207 0.7850 0.7207 0.7568 22,034 +0.01(+0.91%)
Oct 10, 2024 0.7108 0.7569 0.7108 0.7500 20,523 +0.04(+5.51%)
Oct 09, 2024 0.7241 0.7569 0.7108 0.7108 25,998 +0.00(+0.00%)
Oct 08, 2024 0.7300 0.7569 0.7000 0.7108 35,737 -0.02(-2.63%)
Oct 07, 2024 0.7790 0.7790 0.7295 0.7300 63,429 -0.09(-10.94%)
Oct 04, 2024 0.7381 0.8300 0.7200 0.8197 98,375 +0.07(+9.28%)
Oct 03, 2024 0.7177 0.8200 0.6800 0.7501 92,354 +0.07(+10.33%)
Oct 02, 2024 0.6800 0.7280 0.6400 0.6799 122,335 +0.03(+4.92%)
Oct 01, 2024 0.7300 0.7300 0.6000 0.6480 24,353 -0.06(-8.59%)
Sep 30, 2024 0.6600 0.7178 0.6500 0.7089 59,259 +0.06(+9.70%)
Sep 27, 2024 0.6600 0.6600 0.6000 0.6462 41,206 +0.03(+4.23%)
Sep 26, 2024 0.5980 0.7199 0.5898 0.6200 129,694 +0.04(+6.40%)
Sep 25, 2024 0.5662 0.5950 0.5550 0.5827 13,967 -0.01(-1.09%)
Sep 24, 2024 0.5400 0.6831 0.5112 0.5891 89,002 +0.07(+13.84%)
Sep 23, 2024 0.5200 0.5250 0.5100 0.5175 3,166 -0.01(-1.28%)
Sep 20, 2024 0.5201 0.5400 0.5107 0.5242 7,042 +0.00(+0.81%)
Sep 19, 2024 0.5100 0.5251 0.5100 0.5200 7,781 -0.00(-0.31%)
Sep 18, 2024 0.5400 0.5400 0.5101 0.5216 9,990 -0.00(-0.67%)
Sep 17, 2024 0.5400 0.5501 0.5102 0.5251 67,586 -0.04(-7.88%)
Sep 16, 2024 0.6037 0.6209 0.5700 0.5700 28,931 -0.00(-0.02%)
Sep 13, 2024 0.5748 0.5900 0.5700 0.5701 10,939 +0.00(+0.19%)
Sep 12, 2024 0.5256 0.5730 0.5152 0.5690 93,739 +0.05(+10.49%)
Sep 11, 2024 0.5290 0.6900 0.5140 0.5150 246,287 -0.02(-4.31%)
Sep 10, 2024 0.5230 0.5682 0.5100 0.5382 18,802 -0.01(-2.15%)
Sep 09, 2024 0.5500 0.5730 0.5500 0.5500 7,814 -0.01(-1.93%)
Sep 06, 2024 0.5500 0.6369 0.5500 0.5608 93,369 -0.01(-1.61%)
Sep 05, 2024 0.5766 0.6600 0.5469 0.5700 45,294 -0.05(-8.06%)
Sep 04, 2024 0.5100 0.7141 0.5102 0.6200 574,582 +0.11(+21.54%)
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.