Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Addentax Group Corp
(NQ:
ATXG
)
1.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
May 31, 2023
0.7330
0.7500
0.7211
0.7350
56,982
-0.01(-0.68%)
May 30, 2023
0.7300
0.7800
0.7210
0.7400
169,721
-0.01(-0.67%)
May 26, 2023
0.7400
0.7700
0.7323
0.7450
101,196
-0.01(-1.06%)
May 25, 2023
0.7800
0.7900
0.7310
0.7530
151,409
+0.01(+1.07%)
May 24, 2023
0.7600
0.7768
0.7399
0.7450
102,466
-0.03(-3.26%)
May 23, 2023
0.7700
0.7899
0.7601
0.7701
155,456
-0.01(-1.27%)
May 22, 2023
0.7550
0.7980
0.7400
0.7800
157,265
+0.03(+3.31%)
May 19, 2023
0.7600
0.7699
0.7550
0.7550
104,221
-0.00(-0.08%)
May 18, 2023
0.7700
0.7801
0.7550
0.7556
155,426
-0.03(-4.18%)
May 17, 2023
0.7900
0.7899
0.7511
0.7886
113,701
+0.02(+2.12%)
May 16, 2023
0.7800
0.8000
0.7500
0.7722
185,821
-0.01(-1.00%)
May 15, 2023
0.8200
0.8446
0.7651
0.7800
375,893
-0.05(-6.02%)
May 12, 2023
0.7700
0.9700
0.7500
0.8300
1,042,277
+0.08(+10.53%)
May 11, 2023
0.7300
0.7864
0.7300
0.7509
229,424
+0.00(+0.12%)
May 10, 2023
0.7800
0.8000
0.7202
0.7500
299,074
-0.03(-3.85%)
May 09, 2023
0.8000
0.8360
0.7800
0.7800
336,779
-0.01(-1.27%)
May 08, 2023
0.8300
0.8399
0.7701
0.7900
285,852
-0.01(-1.50%)
May 05, 2023
0.8167
0.8550
0.7690
0.8020
556,444
-0.08(-9.08%)
May 04, 2023
0.9724
0.9900
0.8400
0.8821
540,244
-0.09(-9.02%)
May 03, 2023
0.9465
1.100
0.9200
0.9696
836,225
-0.08(-7.66%)
May 02, 2023
1.250
1.530
0.9500
1.050
5,419,424
-0.09(-7.89%)
May 01, 2023
0.8800
1.630
0.8600
1.140
6,790,077
+0.09(+8.57%)
Apr 28, 2023
0.9100
1.050
0.7704
1.050
4,423,941
+0.34(+46.85%)
Apr 27, 2023
0.7600
0.7841
0.7111
0.7150
711,630
-0.02(-3.20%)
Apr 26, 2023
0.7600
0.7800
0.7301
0.7386
102,500
-0.02(-2.64%)
Apr 25, 2023
0.8400
0.8400
0.7505
0.7586
85,691
-0.07(-8.56%)
Apr 24, 2023
0.8490
0.8658
0.8000
0.8296
59,563
-0.02(-2.56%)
Apr 21, 2023
0.8900
0.8999
0.8400
0.8514
76,571
-0.01(-1.64%)
Apr 20, 2023
0.8800
0.9000
0.8655
0.8656
61,331
-0.04(-4.34%)
Apr 19, 2023
0.8600
0.9400
0.8600
0.9049
201,611
+0.03(+4.00%)
Apr 18, 2023
0.8800
0.9109
0.8700
0.8701
87,050
-0.01(-1.14%)
Apr 17, 2023
0.9300
0.9399
0.8800
0.8801
112,812
-0.05(-5.37%)
Apr 14, 2023
0.8645
0.9750
0.8645
0.9300
305,008
+0.04(+3.96%)
Apr 13, 2023
0.9100
0.9200
0.8546
0.8946
59,119
+0.01(+1.68%)
Apr 12, 2023
0.9330
0.9380
0.8600
0.8798
96,234
-0.03(-3.69%)
Apr 11, 2023
0.9300
0.9770
0.8900
0.9135
136,932
+0.02(+2.58%)
Apr 10, 2023
0.8827
0.9250
0.8827
0.8905
80,690
-0.02(-2.14%)
Apr 06, 2023
0.9400
0.9798
0.8800
0.9100
76,830
-0.01(-0.87%)
Apr 05, 2023
0.9900
1.030
0.9100
0.9180
95,951
-0.06(-6.33%)
Apr 04, 2023
1.010
1.020
0.9700
0.9800
74,121
-0.04(-3.92%)
Apr 03, 2023
1.040
1.050
1.010
1.020
35,534
+0.01(+0.99%)
Mar 31, 2023
1.040
1.055
1.000
1.010
41,885
-0.06(-5.61%)
Mar 30, 2023
1.000
1.110
1.000
1.070
65,658
+0.04(+3.88%)
Mar 29, 2023
0.9700
1.090
0.9700
1.030
82,426
+0.04(+4.04%)
Mar 28, 2023
1.010
1.030
0.9900
0.9900
27,948
-0.01(-1.10%)
Mar 27, 2023
1.030
1.030
0.9800
1.001
64,609
-0.02(-1.68%)
Mar 24, 2023
1.000
1.030
0.9900
1.018
43,091
-0.00(-0.18%)
Mar 23, 2023
1.040
1.054
0.9900
1.020
71,037
+0.01(+0.98%)
Mar 22, 2023
0.9900
1.110
0.9900
1.010
39,344
-0.02(-1.94%)
Mar 21, 2023
1.040
1.050
1.010
1.030
29,227
+0.01(+0.66%)
Mar 20, 2023
1.000
1.043
0.9850
1.023
47,793
+0.00(+0.31%)
Mar 17, 2023
1.020
1.050
1.020
1.020
41,102
-0.04(-3.45%)
Mar 16, 2023
1.060
1.100
1.010
1.056
29,170
+0.01(+0.71%)
Mar 15, 2023
1.020
1.090
1.010
1.049
72,880
-0.03(-2.42%)
Mar 14, 2023
1.070
1.110
1.050
1.075
40,087
+0.01(+1.42%)
Mar 13, 2023
1.100
1.110
1.060
1.060
63,588
-0.06(-5.35%)
Mar 10, 2023
1.160
1.160
1.100
1.120
91,758
+0.01(+0.88%)
Mar 09, 2023
1.160
1.200
1.100
1.110
33,899
-0.05(-4.30%)
Mar 08, 2023
1.190
1.225
1.160
1.160
72,375
-0.03(-2.52%)
Mar 07, 2023
1.250
1.300
1.180
1.190
119,089
-0.09(-7.03%)
Mar 06, 2023
1.330
1.333
1.260
1.280
30,384
-0.04(-3.03%)
Mar 03, 2023
1.300
1.320
1.250
1.320
51,029
+0.02(+1.34%)
Mar 02, 2023
1.320
1.320
1.250
1.303
44,735
-0.02(-1.32%)
Mar 01, 2023
1.150
1.380
1.150
1.320
152,379
+0.15(+12.34%)
Feb 28, 2023
1.160
1.210
1.160
1.175
47,481
-0.02(-2.08%)
Feb 27, 2023
1.240
1.240
1.150
1.200
27,847
+0.00(+0.00%)
Feb 24, 2023
1.240
1.241
1.140
1.200
53,709
-0.04(-3.23%)
Feb 23, 2023
1.230
1.250
1.200
1.240
43,580
+0.03(+2.48%)
Feb 22, 2023
1.240
1.280
1.210
1.210
58,488
-0.03(-2.42%)
Feb 21, 2023
1.200
1.250
1.200
1.240
75,618
+0.04(+3.33%)
Feb 17, 2023
1.260
1.260
1.200
1.200
61,067
-0.06(-4.76%)
Feb 16, 2023
1.310
1.310
1.220
1.260
66,895
-0.03(-2.33%)
Feb 15, 2023
1.330
1.348
1.280
1.290
61,050
-0.04(-3.37%)
Feb 14, 2023
1.380
1.385
1.310
1.335
31,044
-0.03(-1.84%)
Feb 13, 2023
1.390
1.400
1.300
1.360
54,210
+0.03(+2.26%)
Feb 10, 2023
1.390
1.390
1.320
1.330
69,489
-0.06(-4.32%)
Feb 09, 2023
1.420
1.472
1.330
1.390
110,175
-0.01(-0.71%)
Feb 08, 2023
1.500
1.540
1.380
1.400
121,350
-0.06(-4.11%)
Feb 07, 2023
1.540
1.580
1.460
1.460
123,853
-0.08(-5.19%)
Feb 06, 2023
1.610
1.610
1.450
1.540
186,389
-0.02(-1.28%)
Feb 03, 2023
1.600
1.601
1.520
1.560
147,370
-0.04(-2.50%)
Feb 02, 2023
1.510
1.680
1.470
1.600
218,467
+0.11(+7.38%)
Feb 01, 2023
1.470
1.540
1.470
1.490
139,199
+0.03(+2.05%)
Jan 31, 2023
1.590
1.590
1.430
1.460
106,669
-0.04(-2.67%)
Jan 30, 2023
1.510
1.603
1.500
1.500
58,975
+0.00(+0.00%)
Jan 27, 2023
1.600
1.600
1.500
1.500
109,433
-0.09(-5.66%)
Jan 26, 2023
1.530
1.640
1.530
1.590
108,052
+0.06(+3.92%)
Jan 25, 2023
1.560
1.590
1.400
1.530
155,482
-0.05(-3.16%)
Jan 24, 2023
1.620
1.680
1.580
1.580
69,035
-0.05(-3.07%)
Jan 23, 2023
1.670
1.680
1.620
1.630
90,275
-0.01(-0.61%)
Jan 20, 2023
1.710
1.710
1.600
1.640
128,589
-0.02(-1.20%)
Jan 19, 2023
1.740
1.801
1.660
1.660
147,780
-0.12(-6.74%)
Jan 18, 2023
1.640
1.850
1.640
1.780
586,477
+0.12(+7.23%)
Jan 17, 2023
1.610
1.670
1.560
1.660
126,080
+0.07(+4.40%)
Jan 13, 2023
1.540
1.648
1.520
1.590
213,693
+0.05(+3.25%)
Jan 12, 2023
1.640
1.670
1.500
1.540
234,483
-0.08(-4.94%)
Jan 11, 2023
1.690
1.690
1.610
1.620
238,497
+0.01(+0.62%)
Jan 10, 2023
1.690
1.750
1.460
1.610
547,110
-0.14(-8.00%)
Jan 09, 2023
1.770
1.830
1.600
1.750
905,792
-0.09(-4.89%)
Jan 06, 2023
1.760
1.870
1.480
1.840
6,353,766
+0.03(+1.66%)
Jan 05, 2023
1.360
2.250
1.301
1.810
13,713,043
+0.62(+52.10%)
Jan 04, 2023
1.090
1.220
1.050
1.190
186,271
+0.11(+10.19%)
Jan 03, 2023
1.120
1.160
1.050
1.080
106,681
+0.01(+0.79%)
Dec 30, 2022
1.120
1.172
1.030
1.071
174,495
-0.12(-9.96%)
Dec 29, 2022
1.090
1.310
0.9750
1.190
786,779
+0.15(+14.42%)
Dec 28, 2022
1.070
1.150
0.9900
1.040
129,753
-0.02(-1.89%)
Dec 27, 2022
1.140
1.200
1.038
1.060
165,396
-0.08(-7.02%)
Dec 23, 2022
1.140
1.181
1.110
1.140
34,953
+0.01(+0.88%)
Dec 22, 2022
1.160
1.210
1.120
1.130
125,150
-0.08(-6.61%)
Dec 21, 2022
1.190
1.250
1.160
1.210
109,547
+0.05(+4.31%)
Dec 20, 2022
1.190
1.240
1.150
1.160
118,127
-0.06(-4.92%)
Dec 19, 2022
1.240
1.300
1.200
1.220
84,428
-0.05(-3.94%)
Dec 16, 2022
1.290
1.320
1.200
1.270
83,255
-0.05(-3.79%)
Dec 15, 2022
1.360
1.395
1.250
1.320
80,173
-0.05(-3.65%)
Dec 14, 2022
1.430
1.469
1.320
1.370
82,150
-0.08(-5.52%)
Dec 13, 2022
1.460
1.510
1.407
1.450
110,575
+0.05(+3.57%)
Dec 12, 2022
1.450
1.488
1.400
1.400
131,118
-0.05(-3.38%)
Dec 09, 2022
1.550
1.560
1.400
1.449
179,220
-0.08(-5.29%)
Dec 08, 2022
1.540
1.587
1.500
1.530
77,075
+0.00(+0.00%)
Dec 07, 2022
1.570
1.640
1.500
1.530
72,340
-0.04(-2.55%)
Dec 06, 2022
1.740
1.740
1.520
1.570
254,140
-0.13(-7.65%)
Dec 05, 2022
1.770
1.850
1.700
1.700
102,266
-0.08(-4.35%)
Dec 02, 2022
1.670
1.800
1.660
1.777
137,227
+0.09(+5.17%)
Dec 01, 2022
1.760
1.760
1.681
1.690
118,791
-0.01(-0.59%)
Nov 30, 2022
1.690
1.800
1.659
1.700
215,262
-0.00(-0.01%)
Nov 29, 2022
1.870
1.870
1.680
1.700
193,208
-0.04(-2.29%)
Nov 28, 2022
1.820
1.990
1.730
1.740
520,246
-0.21(-10.77%)
Nov 25, 2022
1.930
2.090
1.820
1.950
963,266
-0.03(-1.52%)
Nov 23, 2022
1.590
2.180
1.530
1.980
3,524,793
+0.45(+29.41%)
Nov 22, 2022
1.540
1.600
1.520
1.530
71,864
-0.02(-1.29%)
Nov 21, 2022
1.685
1.700
1.537
1.550
110,346
-0.10(-6.06%)
Nov 18, 2022
1.720
1.775
1.630
1.650
202,183
-0.12(-6.78%)
Nov 17, 2022
1.810
1.855
1.660
1.770
121,781
-0.04(-2.21%)
Nov 16, 2022
2.040
2.050
1.800
1.810
194,811
-0.08(-4.23%)
Nov 15, 2022
1.840
2.139
1.790
1.890
619,289
+0.13(+7.39%)
Nov 14, 2022
1.840
1.940
1.760
1.760
150,278
-0.02(-1.12%)
Nov 11, 2022
1.700
1.840
1.682
1.780
182,661
+0.09(+5.33%)
Nov 10, 2022
1.650
1.740
1.650
1.690
103,046
+0.04(+2.42%)
Nov 09, 2022
1.740
1.766
1.600
1.650
232,674
-0.14(-7.82%)
Nov 08, 2022
1.790
1.880
1.760
1.790
170,434
+0.01(+0.56%)
Nov 07, 2022
1.970
1.977
1.780
1.780
152,698
-0.14(-7.29%)
Nov 04, 2022
1.940
2.100
1.900
1.920
355,411
+0.08(+4.35%)
Nov 03, 2022
1.960
1.985
1.813
1.840
164,361
-0.09(-4.65%)
Nov 02, 2022
1.990
2.070
1.925
1.930
139,412
-0.10(-4.88%)
Nov 01, 2022
2.050
2.090
1.980
2.029
155,062
-0.02(-1.04%)
Oct 31, 2022
2.020
2.150
2.020
2.050
256,844
+0.04(+1.99%)
Oct 28, 2022
2.040
2.129
1.980
2.010
129,025
-0.05(-2.43%)
Oct 27, 2022
2.240
2.260
2.050
2.060
115,467
-0.17(-7.62%)
Oct 26, 2022
2.210
2.370
1.920
2.230
255,137
+0.03(+1.36%)
Oct 25, 2022
2.140
2.260
2.120
2.200
414,076
+0.07(+3.29%)
Oct 24, 2022
2.290
2.290
2.020
2.130
413,099
-0.19(-8.19%)
Oct 21, 2022
2.350
2.390
2.230
2.320
318,475
-0.05(-2.11%)
Oct 20, 2022
2.430
2.561
2.330
2.370
257,280
-0.08(-3.27%)
Oct 19, 2022
2.580
2.658
2.410
2.450
393,051
-0.13(-5.04%)
Oct 18, 2022
2.760
2.760
2.540
2.580
321,361
-0.11(-4.09%)
Oct 17, 2022
2.630
2.780
2.600
2.690
371,416
+0.08(+3.07%)
Oct 14, 2022
2.770
2.970
2.560
2.610
598,588
-0.16(-5.78%)
Oct 13, 2022
2.750
2.880
2.620
2.770
490,666
-0.05(-1.77%)
Oct 12, 2022
2.720
3.229
2.720
2.820
675,113
+0.10(+3.68%)
Oct 11, 2022
2.610
3.060
2.600
2.720
1,350,645
+0.11(+4.21%)
Oct 10, 2022
2.750
2.837
2.530
2.610
524,283
-0.24(-8.42%)
Oct 07, 2022
3.140
3.294
2.810
2.850
1,382,864
-0.59(-17.15%)
Oct 06, 2022
2.690
4.290
2.650
3.440
15,819,206
+0.76(+28.36%)
Oct 05, 2022
2.680
2.790
2.530
2.680
524,839
+0.04(+1.52%)
Oct 04, 2022
2.720
2.800
2.600
2.640
701,721
+0.03(+1.15%)
Oct 03, 2022
2.830
2.850
2.610
2.610
383,704
-0.22(-7.77%)
Sep 30, 2022
3.010
3.050
2.690
2.830
517,569
-0.15(-5.03%)
Sep 29, 2022
3.130
3.180
2.910
2.980
768,759
-0.28(-8.59%)
Sep 28, 2022
3.120
3.270
3.010
3.260
840,008
+0.06(+1.87%)
Sep 27, 2022
3.350
3.477
3.090
3.200
829,799
-0.12(-3.61%)
Sep 26, 2022
3.710
3.990
3.320
3.320
932,963
-0.44(-11.70%)
Sep 23, 2022
3.680
3.835
3.440
3.760
1,355,168
-0.17(-4.33%)
Sep 22, 2022
4.100
4.250
3.620
3.930
1,445,327
-0.21(-5.07%)
Sep 21, 2022
4.310
4.640
4.100
4.140
1,472,686
-0.25(-5.69%)
Sep 20, 2022
4.740
4.787
4.230
4.390
720,710
-0.45(-9.30%)
Sep 19, 2022
4.230
5.150
4.000
4.840
3,946,388
+0.37(+8.28%)
Sep 16, 2022
4.910
5.340
4.380
4.470
4,166,850
-0.93(-17.22%)
Sep 15, 2022
5.700
7.510
5.300
5.400
42,701,584
+0.62(+12.97%)
Sep 14, 2022
4.030
6.240
3.810
4.780
29,017,556
+0.70(+17.16%)
Sep 13, 2022
4.330
4.490
4.010
4.080
1,998,895
-0.42(-9.33%)
Sep 12, 2022
4.620
4.710
4.130
4.500
3,597,486
-0.19(-4.05%)
Sep 09, 2022
5.260
5.295
4.530
4.690
3,866,219
-0.53(-10.15%)
Sep 08, 2022
5.900
6.300
5.150
5.220
6,930,761
-0.97(-15.67%)
Sep 07, 2022
5.540
6.940
5.025
6.190
17,505,264
+0.39(+6.72%)
Sep 06, 2022
9.120
9.800
4.510
5.800
11,697,273
-3.79(-39.52%)
Sep 02, 2022
29.53
29.53
8.610
9.590
5,113,115
-20.41(-68.03%)
Sep 01, 2022
571.76
575.00
22.65
30.00
978,406
-626.54(-95.43%)
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
.