Skip to main content

Addentax Group Corp (NQ: ATXG )

0.6259 -0.0241 (-3.71%)
Streaming Delayed Price Updated: 3:21 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 0.6400 0.6499 0.6258 0.6259 12,798 -0.02(-3.71%)
Dec 04, 2024 0.6500 0.6500 0.5700 0.6500 18,861 +0.01(+1.55%)
Dec 03, 2024 0.5680 0.6500 0.5680 0.6401 46,864 +0.09(+16.38%)
Dec 02, 2024 0.5830 0.5900 0.5289 0.5500 16,902 -0.01(-1.08%)
Nov 29, 2024 0.5730 0.5900 0.5560 0.5560 9,969 +0.02(+2.96%)
Nov 27, 2024 0.5696 0.5696 0.5260 0.5400 6,366 -0.00(-0.46%)
Nov 26, 2024 0.5300 0.5600 0.5250 0.5425 17,489 -0.02(-3.13%)
Nov 25, 2024 0.5470 0.5812 0.5470 0.5600 3,088 +0.01(+1.14%)
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%)
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.