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
)
0.5216
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Sep 18, 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 (%)
Oct 31, 2023
1.390
1.390
1.190
1.210
55,227
-0.20(-14.18%)
Oct 30, 2023
1.430
1.430
1.340
1.410
7,495
+0.02(+1.44%)
Oct 27, 2023
1.390
1.450
1.290
1.390
33,031
+0.03(+2.21%)
Oct 26, 2023
1.370
1.550
1.265
1.360
95,312
-0.01(-0.74%)
Oct 25, 2023
1.370
1.440
1.370
1.370
22,844
+0.00(+0.01%)
Oct 24, 2023
1.370
1.480
1.130
1.370
115,541
-0.18(-11.61%)
Oct 23, 2023
1.370
1.600
1.324
1.550
723,616
+0.20(+14.81%)
Oct 20, 2023
1.430
1.430
1.310
1.350
12,925
-0.07(-4.92%)
Oct 19, 2023
1.460
1.550
1.410
1.420
14,732
-0.03(-2.07%)
Oct 18, 2023
1.550
1.740
1.450
1.450
82,307
-0.12(-7.64%)
Oct 17, 2023
1.530
1.610
1.500
1.570
12,373
-0.01(-0.63%)
Oct 16, 2023
1.470
1.710
1.390
1.580
83,497
+0.08(+5.33%)
Oct 13, 2023
1.240
1.500
1.170
1.500
112,966
+0.27(+21.95%)
Oct 12, 2023
1.280
1.380
1.200
1.230
39,572
+0.03(+2.50%)
Oct 11, 2023
1.240
1.290
1.200
1.200
37,168
-0.01(-0.83%)
Oct 10, 2023
1.150
1.249
1.150
1.210
43,355
+0.06(+5.22%)
Oct 09, 2023
1.190
1.200
1.150
1.150
26,143
-0.03(-2.54%)
Oct 06, 2023
1.150
1.210
1.135
1.180
11,849
+0.06(+5.36%)
Oct 05, 2023
1.270
1.270
1.100
1.120
67,429
+0.04(+3.70%)
Oct 04, 2023
1.230
1.300
1.080
1.080
57,105
-0.17(-13.60%)
Oct 03, 2023
1.280
1.290
1.210
1.250
40,528
-0.03(-2.34%)
Oct 02, 2023
1.320
1.315
1.280
1.280
9,953
-0.07(-5.19%)
Sep 29, 2023
1.330
1.380
1.290
1.350
46,270
+0.01(+0.75%)
Sep 28, 2023
1.320
1.360
1.277
1.340
31,368
+0.07(+5.51%)
Sep 27, 2023
1.280
1.330
1.250
1.270
29,168
-0.01(-0.78%)
Sep 26, 2023
1.340
1.360
1.280
1.280
45,262
+0.00(+0.00%)
Sep 25, 2023
1.390
1.380
1.280
1.280
35,932
-0.12(-8.57%)
Sep 22, 2023
1.490
1.490
1.400
1.400
22,531
-0.05(-3.53%)
Sep 21, 2023
1.480
1.515
1.410
1.451
28,192
-0.08(-5.14%)
Sep 20, 2023
1.490
1.556
1.460
1.530
32,831
+0.05(+3.38%)
Sep 19, 2023
1.590
1.605
1.470
1.480
45,721
-0.10(-6.33%)
Sep 18, 2023
1.580
1.640
1.550
1.580
32,892
-0.02(-1.25%)
Sep 15, 2023
1.650
1.696
1.600
1.600
49,860
-0.09(-5.33%)
Sep 14, 2023
1.660
1.732
1.650
1.690
29,367
+0.01(+0.60%)
Sep 13, 2023
1.700
1.740
1.660
1.680
52,141
-0.02(-1.18%)
Sep 12, 2023
1.720
1.740
1.650
1.700
52,122
+0.00(+0.00%)
Sep 11, 2023
1.880
1.880
1.680
1.700
83,183
-0.14(-7.75%)
Sep 08, 2023
1.890
1.925
1.721
1.843
88,973
-0.07(-3.51%)
Sep 07, 2023
1.830
1.940
1.810
1.910
91,207
+0.05(+2.68%)
Sep 06, 2023
1.870
2.020
1.800
1.860
177,635
-0.05(-2.61%)
Sep 05, 2023
2.030
2.830
1.820
1.910
2,820,653
-0.12(-5.91%)
Sep 01, 2023
2.150
2.180
1.932
2.030
52,579
-0.05(-2.40%)
Aug 31, 2023
1.920
2.340
1.890
2.080
216,565
+0.13(+6.67%)
Aug 30, 2023
1.950
1.990
1.870
1.950
45,852
-0.04(-2.01%)
Aug 29, 2023
1.920
2.079
1.850
1.990
59,259
+0.08(+4.19%)
Aug 28, 2023
1.950
1.980
1.850
1.910
37,350
+0.03(+1.60%)
Aug 25, 2023
1.980
1.990
1.820
1.880
44,946
-0.06(-3.09%)
Aug 24, 2023
1.900
2.060
1.900
1.940
37,717
+0.02(+1.04%)
Aug 23, 2023
2.100
2.114
1.870
1.920
232,562
-0.23(-10.69%)
Aug 22, 2023
2.190
2.670
2.080
2.150
921,427
+0.11(+5.39%)
Aug 21, 2023
2.250
2.260
2.040
2.040
20,775
-0.12(-5.56%)
Aug 18, 2023
2.275
2.275
2.080
2.160
28,123
-0.09(-4.00%)
Aug 17, 2023
2.390
2.390
2.230
2.250
23,124
-0.06(-2.60%)
Aug 16, 2023
2.450
2.460
2.300
2.310
35,985
-0.12(-4.94%)
Aug 15, 2023
2.750
3.110
2.350
2.430
245,832
-0.27(-10.00%)
Aug 14, 2023
2.810
2.896
2.680
2.700
40,943
-0.12(-4.26%)
Aug 11, 2023
2.870
2.910
2.820
2.820
12,202
-0.04(-1.40%)
Aug 10, 2023
2.960
3.030
2.860
2.860
40,524
-0.15(-4.98%)
Aug 09, 2023
2.900
3.010
2.877
3.010
22,352
+0.02(+0.67%)
Aug 08, 2023
3.100
3.100
2.818
2.990
36,288
-0.09(-2.92%)
Aug 07, 2023
3.340
3.340
3.040
3.080
34,583
-0.23(-6.95%)
Aug 04, 2023
3.420
3.420
3.230
3.310
60,119
-0.14(-4.06%)
Aug 03, 2023
3.430
3.480
3.400
3.450
37,774
+0.06(+1.77%)
Aug 02, 2023
3.620
3.630
3.390
3.390
67,283
-0.24(-6.61%)
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
.