Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addentax Group Corp. - Common Stock (NQ:ATXG)

0.6011 -0.0190 (-3.06%)
Streaming Delayed Price Updated: 11:10 AM EDT, Apr 21, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 0.6850 0.6966 0.6100 0.6201 5,018 -0.07(-10.13%)
Apr 16, 2025 0.6400 0.6900 0.6200 0.6900 19,585 +0.07(+12.20%)
Apr 15, 2025 0.5800 0.6274 0.5800 0.6150 10,409 -0.03(-3.91%)
Apr 14, 2025 0.6799 0.6799 0.6400 0.6400 7,863 -0.04(-5.88%)
Apr 11, 2025 0.5651 0.7190 0.5651 0.6800 14,789 +0.05(+7.87%)
Apr 10, 2025 0.6575 0.6575 0.6036 0.6304 12,766 +0.01(+1.68%)
Apr 09, 2025 0.6510 0.7190 0.5517 0.6200 37,042 -0.03(-4.92%)
Apr 08, 2025 0.7278 0.7400 0.6300 0.6521 29,084 -0.01(-1.20%)
Apr 07, 2025 0.8500 0.8480 0.6388 0.6600 50,783 -0.11(-13.74%)
Apr 04, 2025 0.7875 0.8479 0.7650 0.7651 9,599 -0.06(-7.83%)
Apr 03, 2025 0.7712 0.8800 0.7712 0.8301 16,829 +0.06(+7.79%)
Apr 02, 2025 0.7701 0.8200 0.7701 0.7701 1,584 -0.07(-8.21%)
Apr 01, 2025 0.8848 0.8848 0.7919 0.8390 9,268 -0.02(-2.67%)
Mar 31, 2025 0.8300 0.8849 0.8290 0.8620 7,796 +0.05(+6.42%)
Mar 28, 2025 0.8800 0.8800 0.8100 0.8100 5,456 -0.01(-1.46%)
Mar 27, 2025 0.8485 0.8485 0.8200 0.8220 2,290 -0.03(-3.86%)
Mar 26, 2025 0.8570 0.8570 0.8110 0.8550 5,291 -0.00(-0.28%)
Mar 25, 2025 0.7900 0.8700 0.7900 0.8574 2,575 +0.03(+3.55%)
Mar 24, 2025 0.8830 0.8930 0.8100 0.8280 12,144 +0.04(+5.08%)
Mar 21, 2025 0.7860 0.7880 0.7860 0.7880 1,474 -0.05(-6.25%)
Mar 20, 2025 0.8405 0.8950 0.8405 0.8405 4,412 +0.05(+6.93%)
Mar 19, 2025 0.7750 0.7990 0.7750 0.7860 11,094 -0.08(-9.51%)
Mar 18, 2025 0.8505 0.8686 0.8401 0.8686 3,022 -0.03(-3.03%)
Mar 17, 2025 0.9486 0.9686 0.7447 0.8957 15,256 -0.02(-2.54%)
Mar 14, 2025 0.9100 0.9200 0.8900 0.9190 5,969 +0.07(+8.19%)
Mar 13, 2025 0.8700 0.8700 0.8102 0.8494 4,555 -0.02(-2.37%)
Mar 12, 2025 0.8700 0.9100 0.8700 0.8700 1,867 -0.05(-4.93%)
Mar 11, 2025 0.8200 0.9200 0.8200 0.9151 2,345 +0.09(+11.58%)
Mar 10, 2025 0.8550 0.8550 0.8200 0.8201 6,299 -0.10(-10.47%)
Mar 07, 2025 0.9160 0.9160 0.8500 0.9160 2,279 +0.03(+2.93%)
Mar 06, 2025 0.8899 0.8900 0.8899 0.8899 9,558 +0.00(+0.00%)
Mar 05, 2025 0.8515 0.9200 0.8515 0.8899 3,451 +0.04(+4.33%)
Mar 04, 2025 0.9000 0.9200 0.8280 0.8530 4,385 -0.10(-10.23%)
Mar 03, 2025 1.080 1.080 0.8320 0.9502 7,902 +0.05(+5.58%)
Feb 28, 2025 0.9500 0.9600 0.9000 0.9000 10,688 -0.07(-7.50%)
Feb 27, 2025 0.9748 1.000 0.9600 0.9730 9,539 +0.00(+0.31%)
Feb 26, 2025 1.050 1.099 0.9601 0.9700 13,393 -0.08(-7.62%)
Feb 25, 2025 1.120 1.160 0.9903 1.050 52,315 -0.07(-6.25%)
Feb 24, 2025 1.100 1.161 1.100 1.120 46,438 +0.04(+3.23%)
Feb 21, 2025 1.100 1.100 1.080 1.085 22,434 -0.02(-1.36%)
Feb 20, 2025 1.060 1.100 1.060 1.100 7,937 +0.03(+3.06%)
Feb 19, 2025 1.150 1.170 1.067 1.067 15,781 -0.00(-0.25%)
Feb 18, 2025 1.100 1.180 1.070 1.070 38,496 -0.03(-2.73%)
Feb 14, 2025 1.080 1.100 1.050 1.100 52,015 +0.06(+5.77%)
Feb 13, 2025 1.080 1.100 1.000 1.040 60,285 -0.04(-3.33%)
Feb 12, 2025 1.100 1.100 1.010 1.076 50,504 -0.01(-1.30%)
Feb 11, 2025 1.110 1.180 1.080 1.090 33,093 -0.07(-6.03%)
Feb 10, 2025 1.070 1.180 1.030 1.160 165,481 +0.13(+12.62%)
Feb 07, 2025 0.9100 1.080 0.8000 1.030 116,872 +0.16(+18.39%)
Feb 06, 2025 0.7566 0.9337 0.7315 0.8700 96,343 +0.09(+11.54%)
Feb 05, 2025 0.7703 0.8484 0.7350 0.7800 166,943 +0.08(+10.87%)
Feb 04, 2025 0.6300 0.7270 0.6300 0.7035 11,593 +0.05(+7.54%)
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.