Skip to main content

Addentax Group Corp (NQ: ATXG )

1.100 -0.020 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 1.150 1.150 1.072 1.100 36,869 -0.02(-1.79%)
Feb 21, 2024 1.140 1.160 1.090 1.120 48,726 -0.02(-1.75%)
Feb 20, 2024 1.130 1.230 1.050 1.140 251,431 +0.02(+1.79%)
Feb 16, 2024 1.170 1.170 1.100 1.120 208,395 -0.07(-5.88%)
Feb 15, 2024 1.180 1.260 1.110 1.190 572,925 -0.36(-23.23%)
Feb 14, 2024 1.350 1.771 1.300 1.550 3,129,368 +0.17(+12.32%)
Feb 13, 2024 1.260 1.440 1.210 1.380 57,895 +0.07(+5.34%)
Feb 12, 2024 1.290 1.480 1.190 1.310 68,467 +0.04(+3.15%)
Feb 09, 2024 1.220 1.290 1.151 1.270 40,210 +0.07(+5.83%)
Feb 08, 2024 1.140 1.276 1.140 1.200 87,372 +0.11(+10.10%)
Feb 07, 2024 1.130 1.150 1.040 1.090 23,645 -0.02(-1.68%)
Feb 06, 2024 1.130 1.180 1.100 1.109 15,442 +0.01(+0.77%)
Feb 05, 2024 1.160 1.160 1.100 1.100 5,825 -0.02(-1.79%)
Feb 02, 2024 1.120 1.130 1.110 1.120 4,213 -0.02(-1.75%)
Feb 01, 2024 1.160 1.192 1.120 1.140 4,920 -0.01(-0.87%)
Jan 31, 2024 1.130 1.200 1.130 1.150 6,326 +0.01(+0.88%)
Jan 30, 2024 1.120 1.164 1.100 1.140 4,670 -0.01(-0.87%)
Jan 29, 2024 1.150 1.169 1.110 1.150 3,846 +0.05(+4.55%)
Jan 26, 2024 1.200 1.200 1.100 1.100 4,708 +0.00(+0.00%)
Jan 25, 2024 1.140 1.170 1.100 1.100 5,615 -0.01(-0.90%)
Jan 24, 2024 1.180 1.180 1.110 1.110 13,501 -0.02(-1.77%)
Jan 23, 2024 1.160 1.180 1.130 1.130 7,250 +0.01(+0.89%)
Jan 22, 2024 1.120 1.220 1.100 1.120 10,687 +0.01(+0.90%)
Jan 19, 2024 1.150 1.190 1.110 1.110 4,866 -0.04(-3.48%)
Jan 18, 2024 1.180 1.240 1.150 1.150 8,071 -0.02(-1.71%)
Jan 17, 2024 1.160 1.200 1.120 1.170 23,278 -0.05(-4.10%)
Jan 16, 2024 1.250 1.260 1.210 1.220 7,574 -0.03(-2.40%)
Jan 12, 2024 1.220 1.250 1.190 1.250 2,922 +0.00(+0.00%)
Jan 11, 2024 1.190 1.250 1.180 1.250 16,267 +0.02(+1.63%)
Jan 10, 2024 1.200 1.240 1.160 1.230 9,053 +0.00(+0.41%)
Jan 09, 2024 1.250 1.259 1.170 1.225 15,390 +0.02(+1.24%)
Jan 08, 2024 1.220 1.220 1.110 1.210 29,267 -0.03(-2.42%)
Jan 05, 2024 1.250 1.280 1.220 1.240 10,575 +0.00(+0.00%)
Jan 04, 2024 1.200 1.270 1.200 1.240 37,629 -0.06(-4.34%)
Jan 03, 2024 1.240 1.350 1.210 1.296 272,640 -0.14(-9.98%)
Jan 02, 2024 1.580 1.580 1.345 1.440 96,740 +0.00(+0.00%)
Dec 29, 2023 1.220 1.460 1.220 1.440 142,235 +0.18(+14.29%)
Dec 28, 2023 1.150 1.280 1.150 1.260 55,915 +0.11(+9.57%)
Dec 27, 2023 1.230 1.230 1.100 1.150 33,158 +0.01(+0.88%)
Dec 26, 2023 1.180 1.180 1.030 1.140 81,267 +0.01(+0.88%)
Dec 22, 2023 1.340 1.340 1.030 1.130 635,262 -0.15(-11.74%)
Dec 21, 2023 1.250 1.310 1.240 1.280 19,505 +0.04(+3.25%)
Dec 20, 2023 1.290 1.316 1.240 1.240 11,658 -0.06(-4.62%)
Dec 19, 2023 1.330 1.342 1.300 1.300 28,700 +0.01(+0.39%)
Dec 18, 2023 1.270 1.318 1.240 1.295 12,782 +0.02(+1.57%)
Dec 15, 2023 1.280 1.290 1.275 1.275 2,255 +0.01(+1.19%)
Dec 14, 2023 1.240 1.300 1.211 1.260 11,736 +0.03(+2.44%)
Dec 13, 2023 1.199 1.260 1.182 1.230 15,078 +0.03(+2.20%)
Dec 12, 2023 1.260 1.320 1.150 1.204 13,370 -0.04(-2.94%)
Dec 11, 2023 1.280 1.280 1.211 1.240 7,337 -0.01(-0.80%)
Dec 08, 2023 1.250 1.265 1.210 1.250 4,844 +0.01(+0.81%)
Dec 07, 2023 1.290 1.350 1.200 1.240 25,991 -0.02(-1.25%)
Dec 06, 2023 1.280 1.280 1.200 1.256 9,024 +0.06(+4.64%)
Dec 05, 2023 1.250 1.319 1.200 1.200 8,051 -0.02(-1.95%)
Dec 04, 2023 1.230 1.290 1.224 1.224 17,561 -0.05(-3.61%)
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.