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

Ata Creativity Global ADR (NQ: AACG )

0.8800 +0.0100 (+1.15%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.7570 0.7570 0.7200 0.7236 10,694 +0.00(+0.50%)
Apr 29, 2020 0.7400 0.7420 0.7100 0.7200 17,195 -0.03(-3.73%)
Apr 28, 2020 0.6943 0.7480 0.6941 0.7479 20,176 +0.07(+11.13%)
Apr 27, 2020 0.7500 0.7877 0.6120 0.6730 62,808 -0.08(-10.27%)
Apr 24, 2020 0.8102 0.8102 0.7500 0.7500 7,100 +0.01(+1.35%)
Apr 23, 2020 0.7768 0.7780 0.7350 0.7400 3,908 -0.02(-3.14%)
Apr 22, 2020 0.7700 0.7799 0.7500 0.7640 16,506 -0.01(-0.80%)
Apr 21, 2020 0.7800 0.7801 0.7020 0.7702 10,304 -0.06(-7.20%)
Apr 20, 2020 0.8300 0.8500 0.8300 0.8300 3,009 -0.01(-1.10%)
Apr 17, 2020 0.8300 0.8600 0.8200 0.8392 7,500 -0.01(-1.25%)
Apr 16, 2020 0.8650 0.8650 0.8200 0.8498 8,238 -0.01(-1.30%)
Apr 15, 2020 0.8200 0.8610 0.8200 0.8610 2,715 +0.04(+4.74%)
Apr 14, 2020 0.8300 0.8900 0.8220 0.8220 9,145 +0.00(+0.00%)
Apr 13, 2020 0.8201 0.8552 0.8200 0.8220 5,737 -0.03(-3.29%)
Apr 09, 2020 0.8760 0.9085 0.8000 0.8500 22,200 -0.03(-2.89%)
Apr 08, 2020 0.9001 0.9001 0.8200 0.8753 14,167 -0.02(-2.74%)
Apr 07, 2020 0.9500 0.9500 0.8000 0.9000 19,112 -0.05(-4.77%)
Apr 06, 2020 0.9500 0.9500 0.9356 0.9451 3,532 -0.00(-0.36%)
Apr 03, 2020 0.9484 0.9485 0.9484 0.9485 600 +0.02(+2.60%)
Apr 02, 2020 0.9485 0.9485 0.9050 0.9245 5,156 -0.02(-2.53%)
Apr 01, 2020 0.9480 1.010 0.9400 0.9485 1,883 +0.00(+0.05%)
Mar 31, 2020 0.9000 0.9500 0.9000 0.9480 8,266 -0.00(-0.47%)
Mar 30, 2020 0.8800 0.9988 0.8800 0.9525 6,499 -0.01(-1.19%)
Mar 27, 2020 1.020 1.020 0.9501 0.9640 4,200 -0.04(-3.60%)
Mar 26, 2020 0.9500 1.000 0.9000 1.000 10,984 +0.09(+9.89%)
Mar 25, 2020 0.8100 0.9600 0.8000 0.9100 8,775 +0.05(+5.43%)
Mar 24, 2020 0.8600 1.060 0.7500 0.8631 6,528 +0.02(+2.75%)
Mar 23, 2020 0.9000 0.9045 0.8000 0.8400 9,018 -0.06(-6.67%)
Mar 20, 2020 0.7500 1.100 0.7500 0.9000 9,100 +0.17(+22.45%)
Mar 19, 2020 0.7200 0.7577 0.7000 0.7350 7,828 +0.01(+0.95%)
Mar 18, 2020 0.9300 0.9300 0.7000 0.7281 23,639 -0.18(-19.99%)
Mar 17, 2020 0.9000 0.9300 0.8500 0.9100 20,252 +0.06(+7.06%)
Mar 16, 2020 0.8500 0.9100 0.8500 0.8500 16,221 -0.01(-0.58%)
Mar 13, 2020 0.9000 0.9704 0.8550 0.8550 16,300 -0.04(-4.76%)
Mar 12, 2020 0.9600 1.000 0.8977 0.8977 35,721 -0.06(-6.49%)
Mar 11, 2020 0.9600 0.9730 0.9600 0.9600 35,567 -0.02(-2.04%)
Mar 10, 2020 0.9800 1.015 0.9600 0.9800 9,133 +0.01(+1.03%)
Mar 09, 2020 1.000 1.035 0.9700 0.9700 23,688 -0.03(-3.00%)
Mar 06, 2020 0.9600 1.010 0.9600 1.000 8,900 +0.04(+3.84%)
Mar 05, 2020 1.000 1.000 0.9600 0.9630 2,613 -0.04(-3.70%)
Mar 04, 2020 0.9700 1.076 0.9600 1.000 23,757 +0.02(+1.96%)
Mar 03, 2020 0.9900 1.008 0.9700 0.9808 40,794 -0.00(-0.33%)
Mar 02, 2020 1.000 1.000 0.9808 0.9840 13,454 -0.05(-4.46%)
Feb 28, 2020 1.060 1.070 0.9500 1.030 45,900 -0.03(-2.66%)
Feb 27, 2020 1.130 1.131 1.050 1.058 35,284 -0.07(-6.01%)
Feb 26, 2020 1.180 1.180 1.050 1.126 24,556 -0.01(-1.25%)
Feb 25, 2020 1.050 1.240 1.050 1.140 87,109 +0.09(+8.56%)
Feb 24, 2020 1.060 1.165 1.020 1.050 36,144 -0.06(-5.40%)
Feb 21, 2020 1.220 1.220 1.110 1.110 17,500 -0.13(-10.48%)
Feb 20, 2020 1.220 1.300 1.170 1.240 29,329 +0.07(+5.98%)
Feb 19, 2020 1.300 1.320 1.100 1.170 29,248 -0.12(-9.30%)
Feb 18, 2020 1.170 1.620 1.170 1.290 71,709 +0.14(+12.17%)
Feb 14, 2020 1.100 1.235 1.057 1.150 77,000 +0.05(+4.55%)
Feb 13, 2020 1.044 1.110 1.044 1.100 7,586 +0.05(+4.74%)
Feb 12, 2020 1.030 1.050 1.030 1.050 9,540 -0.03(-2.76%)
Feb 11, 2020 1.110 1.110 1.040 1.080 10,738 -0.02(-1.89%)
Feb 10, 2020 1.040 1.123 1.040 1.101 19,361 +0.07(+6.36%)
Feb 07, 2020 1.130 1.143 1.035 1.035 11,800 -0.10(-9.21%)
Feb 06, 2020 1.160 1.160 1.130 1.140 12,885 -0.02(-1.30%)
Feb 05, 2020 1.160 1.160 1.150 1.155 7,109 +0.01(+0.43%)
Feb 04, 2020 1.160 1.170 1.150 1.150 3,660 -0.01(-0.86%)
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.