ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Agape ATP Corporation - Common Stock (NQ:ATPC)

2.300 +0.030 (+1.32%)
Streaming Delayed Price Updated: 3:12 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 2.190 2.381 2.110 2.267 39,820 +0.27(+13.35%)
Apr 27, 2026 2.300 2.300 2.000 2.000 27,580 -0.29(-12.66%)
Apr 24, 2026 2.210 2.305 2.210 2.290 15,493 +0.04(+1.78%)
Apr 23, 2026 2.290 2.410 2.210 2.250 13,819 -0.02(-0.88%)
Apr 22, 2026 2.400 2.480 2.220 2.270 43,485 -0.18(-7.35%)
Apr 21, 2026 2.440 2.580 2.440 2.450 25,150 -0.07(-2.78%)
Apr 20, 2026 2.530 2.600 2.350 2.520 40,183 +0.03(+1.20%)
Apr 17, 2026 2.600 2.620 2.450 2.490 39,959 -0.17(-6.39%)
Apr 16, 2026 2.790 2.790 2.610 2.660 19,370 -0.08(-2.92%)
Apr 15, 2026 2.670 2.800 2.670 2.740 45,352 +0.03(+1.11%)
Apr 14, 2026 2.740 2.800 2.660 2.710 21,987 +0.00(+0.00%)
Apr 13, 2026 2.800 2.800 2.700 2.710 38,882 +0.02(+0.74%)
Apr 10, 2026 2.660 2.807 2.640 2.690 15,407 -0.02(-0.74%)
Apr 09, 2026 2.760 2.885 2.710 2.710 36,825 -0.07(-2.52%)
Apr 08, 2026 2.950 3.100 2.690 2.780 109,853 -0.26(-8.55%)
Apr 07, 2026 3.130 3.390 3.040 3.040 102,608 -0.15(-4.70%)
Apr 06, 2026 3.120 3.300 2.960 3.190 89,940 +0.02(+0.63%)
Apr 02, 2026 2.470 3.470 2.470 3.170 470,172 +0.65(+25.79%)
Apr 01, 2026 2.670 2.789 2.520 2.520 53,968 -0.11(-4.18%)
Mar 31, 2026 2.920 3.050 2.550 2.630 112,683 -0.64(-19.57%)
Mar 30, 2026 2.640 3.590 2.570 3.270 1,859,562 +0.07(+2.19%)
Mar 27, 2026 2.190 3.440 2.170 3.200 2,510,162 +0.97(+43.50%)
Mar 26, 2026 2.320 2.327 2.200 2.230 31,503 -0.14(-5.91%)
Mar 25, 2026 2.100 2.505 2.100 2.370 220,620 +0.13(+5.80%)
Mar 24, 2026 2.040 2.600 2.000 2.240 132,221 +0.16(+7.69%)
Mar 23, 2026 2.100 2.160 2.030 2.080 41,538 -0.11(-5.02%)
Mar 20, 2026 2.340 2.390 2.180 2.190 56,852 -0.20(-8.37%)
Mar 19, 2026 2.660 2.770 2.360 2.390 75,986 -0.39(-14.03%)
Mar 18, 2026 2.540 3.194 2.540 2.780 174,320 +0.12(+4.51%)
Mar 17, 2026 3.800 3.850 2.630 2.660 284,594 -1.30(-32.83%)
Mar 16, 2026 3.970 4.168 3.750 3.960 317,097 -0.48(-10.81%)
Mar 13, 2026 5.020 5.190 4.440 4.440 986,290 -1.21(-21.42%)
Mar 12, 2026 5.200 6.300 5.010 5.650 42,254,852 +1.48(+35.49%)
Mar 11, 2026 4.410 4.740 3.700 4.170 7,467,707 +0.39(+10.32%)
Mar 10, 2026 4.100 5.100 3.050 3.780 62,068,480 +1.76(+87.13%)
Mar 09, 2026 2.130 2.130 1.820 2.020 83,324 -0.17(-7.76%)
Mar 06, 2026 1.970 2.345 1.900 2.190 69,072 +0.15(+7.35%)
Mar 05, 2026 1.960 2.100 1.910 2.040 37,656 +0.04(+2.00%)
Mar 04, 2026 1.820 2.150 1.721 2.000 57,935 +0.14(+7.53%)
Mar 03, 2026 1.780 1.950 1.770 1.860 43,511 -0.03(-1.59%)
Mar 02, 2026 1.760 1.920 1.750 1.890 30,422 -0.03(-1.56%)
Feb 27, 2026 1.840 1.970 1.840 1.920 36,277 +0.09(+4.92%)
Feb 26, 2026 1.840 1.870 1.810 1.830 32,621 -0.03(-1.61%)
Feb 25, 2026 1.850 1.923 1.810 1.860 44,256 +0.00(+0.00%)
Feb 24, 2026 1.910 1.982 1.787 1.860 60,403 -0.07(-3.63%)
Feb 23, 2026 2.200 2.280 1.890 1.930 50,534 -0.20(-9.39%)
Feb 20, 2026 2.090 2.450 2.080 2.130 117,955 +0.06(+2.90%)
Feb 19, 2026 2.180 2.187 1.956 2.070 47,735 -0.07(-3.27%)
Feb 18, 2026 2.040 2.278 2.033 2.140 62,629 +0.11(+5.42%)
Feb 17, 2026 2.230 2.259 2.030 2.030 51,046 -0.23(-10.18%)
Feb 13, 2026 2.010 2.268 1.960 2.260 156,908 +0.18(+8.65%)
Feb 12, 2026 2.220 2.370 2.025 2.080 110,747 -0.43(-17.13%)
Feb 11, 2026 2.430 2.630 2.330 2.510 203,111 -0.13(-4.92%)
Feb 10, 2026 2.260 2.650 2.157 2.640 429,405 +0.20(+7.98%)
Feb 09, 2026 2.500 2.700 2.365 2.445 146,715 -0.01(-0.20%)
Feb 06, 2026 3.375 3.375 2.265 2.450 294,961 -0.70(-22.22%)
Feb 05, 2026 3.825 3.825 3.105 3.150 170,298 -1.05(-25.00%)
Feb 04, 2026 4.755 4.755 3.990 4.200 590,980 +0.25(+6.33%)
Feb 03, 2026 3.650 4.255 3.650 3.950 317,372 +0.28(+7.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.