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

Addentax Group Corp (NQ: ATXG )

0.6300 -0.0108 (-1.69%)
Streaming Delayed Price Updated: 3:17 PM EDT, Aug 8, 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 (%)
Aug 08, 2024 0.6310 0.6470 0.6105 0.6300 21,501 -0.01(-1.69%)
Aug 07, 2024 0.6371 0.6510 0.6305 0.6408 14,920 +0.01(+2.32%)
Aug 06, 2024 0.6564 0.6600 0.6250 0.6263 5,340 +0.00(+0.16%)
Aug 05, 2024 0.6300 0.6601 0.6100 0.6253 16,269 -0.03(-3.87%)
Aug 02, 2024 0.6900 0.6997 0.6505 0.6505 28,037 -0.07(-9.20%)
Aug 01, 2024 0.7000 0.7164 0.6666 0.7164 10,248 +0.01(+1.33%)
Jul 31, 2024 0.7064 0.7070 0.6951 0.7070 18,578 +0.00(+0.28%)
Jul 30, 2024 0.7001 0.7210 0.6951 0.7050 44,095 +0.01(+1.48%)
Jul 29, 2024 0.6900 0.7000 0.6901 0.6947 12,602 -0.01(-0.76%)
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%)
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.