Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Addentax Group Corp (NQ: ATXG ) 0.6282 -0.0139 (-2.16%) Streaming Delayed Price Updated: 3:58 PM EDT, Aug 23, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 0.6400 0.6994 0.6100 0.6282 27,396 -0.01(-2.16%) Aug 22, 2024 0.6402 0.6800 0.6402 0.6421 8,248 -0.01(-1.95%) Aug 21, 2024 0.6600 0.6700 0.6251 0.6549 12,415 -0.00(-0.55%) Aug 20, 2024 0.6280 0.6820 0.6102 0.6585 30,587 +0.04(+7.32%) Aug 19, 2024 0.6200 0.6200 0.5910 0.6136 12,751 -0.01(-1.03%) Aug 16, 2024 0.6200 0.6604 0.5925 0.6200 40,866 -0.03(-4.78%) Aug 15, 2024 0.6820 0.6820 0.6500 0.6511 8,656 +0.01(+1.26%) Aug 14, 2024 0.6511 0.7210 0.6411 0.6430 9,389 -0.03(-4.32%) Aug 13, 2024 0.7100 0.7480 0.6599 0.6720 27,062 -0.03(-4.63%) Aug 12, 2024 0.6201 0.7459 0.6158 0.7046 138,182 +0.08(+13.63%) Aug 09, 2024 0.6150 0.6565 0.6105 0.6201 8,885 -0.01(-1.57%) 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.