ATA Creativity Global - American Depositary Shares (NQ: AACG )

0.7900 -0.0201 (-2.48%)
Streaming Delayed Price Updated: 12:49 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.8446 0.8446 0.7900 0.7900 3,223 -0.02(-2.48%)
Dec 23, 2024 0.8490 0.8490 0.7887 0.8101 8,382 -0.03(-3.56%)
Dec 20, 2024 0.8490 0.8600 0.8101 0.8400 12,096 +0.01(+1.33%)
Dec 19, 2024 0.8020 0.8400 0.7000 0.8290 42,205 +0.02(+2.35%)
Dec 18, 2024 0.8600 0.8600 0.8022 0.8100 27,618 -0.05(-5.81%)
Dec 17, 2024 0.9100 0.9198 0.8560 0.8600 13,555 -0.04(-4.35%)
Dec 16, 2024 0.8900 0.9099 0.8800 0.8991 9,989 +0.01(+1.02%)
Dec 13, 2024 0.8881 0.9178 0.8525 0.8900 12,413 +0.01(+1.14%)
Dec 12, 2024 0.8900 0.8900 0.8503 0.8800 8,596 +0.01(+1.35%)
Dec 11, 2024 0.8500 0.8700 0.8301 0.8683 4,133 +0.03(+3.37%)
Dec 10, 2024 0.8300 0.8580 0.8200 0.8400 10,269 +0.02(+2.43%)
Dec 09, 2024 0.8800 0.8800 0.8201 0.8201 9,824 -0.05(-5.78%)
Dec 06, 2024 0.9199 0.9199 0.8200 0.8704 36,625 -0.03(-3.44%)
Dec 05, 2024 0.9900 0.9900 0.9014 0.9014 11,591 -0.08(-8.48%)
Dec 04, 2024 0.9800 0.9902 0.9447 0.9849 16,721 +0.01(+0.99%)
Dec 03, 2024 0.9600 0.9799 0.9600 0.9752 8,295 -0.00(-0.49%)
Dec 02, 2024 0.9800 1.000 0.9720 0.9800 16,962 -0.02(-2.32%)
Nov 29, 2024 0.9601 1.015 0.9601 1.003 24,438 -0.00(-0.17%)
Nov 27, 2024 1.000 1.005 0.9409 1.005 94,074 -0.02(-1.47%)
Nov 26, 2024 1.020 1.020 0.9803 1.020 15,026 +0.00(+0.00%)
Nov 25, 2024 1.000 1.020 0.9703 1.020 56,447 +0.00(+0.00%)
Nov 22, 2024 1.000 1.020 0.9801 1.020 51,023 +0.01(+0.99%)
Nov 21, 2024 1.000 1.020 0.9900 1.010 33,371 -0.01(-0.98%)
Nov 20, 2024 1.020 1.020 0.9692 1.020 37,740 +0.00(+0.00%)
Nov 19, 2024 1.020 1.020 0.9998 1.020 27,545 -0.00(-0.13%)
Nov 18, 2024 1.010 1.030 0.9909 1.021 18,357 +0.01(+1.12%)
Nov 15, 2024 1.000 1.020 0.9654 1.010 30,316 -0.01(-0.98%)
Nov 14, 2024 1.030 1.030 1.005 1.020 20,199 -0.01(-1.07%)
Nov 13, 2024 0.9800 1.040 0.9835 1.031 26,013 +0.00(+0.10%)
Nov 12, 2024 1.030 1.040 0.9867 1.030 27,349 +0.00(+0.00%)
Nov 11, 2024 1.040 1.050 1.019 1.030 35,396 -0.01(-0.96%)
Nov 08, 2024 1.010 1.060 0.9506 1.040 94,817 -0.01(-0.95%)
Nov 07, 2024 1.020 1.050 1.000 1.050 27,822 +0.03(+2.44%)
Nov 06, 2024 1.020 1.030 1.000 1.025 38,436 -0.01(-0.49%)
Nov 05, 2024 1.040 1.040 1.000 1.030 34,610 -0.01(-0.96%)
Nov 04, 2024 1.000 1.040 0.9200 1.040 64,840 +0.03(+2.97%)
Nov 01, 2024 0.9200 1.060 0.9080 1.010 218,783 +0.08(+8.32%)
Oct 31, 2024 0.9588 0.9700 0.9249 0.9324 18,192 -0.03(-2.87%)
Oct 30, 2024 0.9700 1.000 0.9400 0.9600 29,661 -0.01(-1.08%)
Oct 29, 2024 0.9700 1.000 0.9248 0.9705 183,464 -0.03(-3.43%)
Oct 28, 2024 1.000 1.010 0.9600 1.005 68,065 -0.01(-0.50%)
Oct 25, 2024 1.000 1.010 0.9925 1.010 34,863 +0.00(+0.00%)
Oct 24, 2024 1.000 1.010 0.9000 1.010 70,350 +0.01(+0.50%)
Oct 23, 2024 1.010 1.010 0.9700 1.005 48,944 +0.00(+0.50%)
Oct 22, 2024 1.000 1.010 0.9602 1.000 56,450 +0.01(+1.40%)
Oct 21, 2024 1.000 1.000 0.9501 0.9862 23,263 -0.02(-1.87%)
Oct 18, 2024 1.000 1.010 0.9800 1.005 37,105 +0.00(+0.50%)
Oct 17, 2024 1.010 1.030 0.9499 1.000 66,559 -0.01(-0.99%)
Oct 16, 2024 1.000 1.090 0.9720 1.010 134,315 +0.01(+1.00%)
Oct 15, 2024 1.000 1.010 0.9864 1.000 56,176 +0.00(+0.01%)
Oct 14, 2024 0.9400 1.020 0.9400 0.9999 147,030 +0.06(+6.33%)
Oct 11, 2024 0.8600 0.9500 0.8570 0.9404 110,716 +0.03(+3.63%)
Oct 10, 2024 0.9100 0.9100 0.8501 0.9075 43,219 -0.00(-0.27%)
Oct 09, 2024 0.8700 0.9100 0.8203 0.9100 41,636 +0.04(+4.69%)
Oct 08, 2024 0.8100 0.8700 0.8100 0.8692 17,649 +0.02(+2.48%)
Oct 07, 2024 0.8800 0.8800 0.8051 0.8482 36,577 -0.01(-0.80%)
Oct 04, 2024 0.9200 0.9200 0.8325 0.8550 25,062 -0.03(-2.84%)
Oct 03, 2024 0.9000 0.9200 0.8560 0.8800 46,745 -0.02(-1.73%)
Oct 02, 2024 0.8495 0.9000 0.8004 0.8955 58,765 +0.11(+14.03%)
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 following
Privacy Policy and Terms and Conditions.