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 )

0.5700 -0.0200 (-3.39%)
Streaming Delayed Price Updated: 3:41 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.5500 0.5900 0.5500 0.5700 10,209 -0.02(-3.60%)
Dec 19, 2024 0.6399 0.6399 0.5698 0.5913 5,387 -0.05(-7.59%)
Dec 18, 2024 0.5950 0.6498 0.5950 0.6399 23,142 -0.01(-1.52%)
Dec 17, 2024 0.6400 0.6498 0.5891 0.6498 5,087 -0.00(-0.02%)
Dec 16, 2024 0.6489 0.6499 0.6000 0.6499 3,456 +0.06(+10.17%)
Dec 13, 2024 0.6126 0.6126 0.5863 0.5899 9,061 -0.02(-3.71%)
Dec 12, 2024 0.6600 0.6600 0.5666 0.6126 6,644 +0.01(+2.10%)
Dec 11, 2024 0.6201 0.6243 0.6000 0.6000 5,334 -0.02(-2.87%)
Dec 10, 2024 0.6300 0.6300 0.6000 0.6177 21,799 -0.01(-1.95%)
Dec 09, 2024 0.5849 0.6500 0.5849 0.6300 37,882 +0.06(+9.58%)
Dec 06, 2024 0.5851 0.6145 0.5749 0.5749 6,805 -0.05(-8.15%)
Dec 05, 2024 0.6400 0.6499 0.6258 0.6259 12,798 -0.02(-3.71%)
Dec 04, 2024 0.6500 0.6500 0.5700 0.6500 18,861 +0.01(+1.55%)
Dec 03, 2024 0.5680 0.6500 0.5680 0.6401 46,864 +0.09(+16.38%)
Dec 02, 2024 0.5830 0.5900 0.5289 0.5500 16,902 -0.01(-1.08%)
Nov 29, 2024 0.5730 0.5900 0.5560 0.5560 9,969 +0.02(+2.96%)
Nov 27, 2024 0.5696 0.5696 0.5260 0.5400 6,366 -0.00(-0.46%)
Nov 26, 2024 0.5300 0.5600 0.5250 0.5425 17,489 -0.02(-3.13%)
Nov 25, 2024 0.5470 0.5812 0.5470 0.5600 3,088 +0.01(+1.14%)
Nov 22, 2024 0.5475 0.5537 0.5201 0.5537 8,568 -0.02(-2.86%)
Nov 21, 2024 0.6000 0.6000 0.5606 0.5700 8,629 +0.01(+1.79%)
Nov 20, 2024 0.5500 0.5880 0.5525 0.5600 4,416 +0.01(+1.43%)
Nov 19, 2024 0.5478 0.5950 0.5478 0.5521 10,189 -0.04(-7.52%)
Nov 18, 2024 0.5500 0.5970 0.5500 0.5970 2,570 -0.02(-3.40%)
Nov 15, 2024 0.5900 0.6180 0.5500 0.6180 22,217 -0.00(-0.24%)
Nov 14, 2024 0.5870 0.6500 0.5869 0.6195 29,035 -0.03(-4.69%)
Nov 13, 2024 0.6500 0.6500 0.5900 0.6500 24,255 +0.02(+3.17%)
Nov 12, 2024 0.6000 0.6500 0.6000 0.6300 25,213 +0.02(+2.44%)
Nov 11, 2024 0.6500 0.6500 0.5760 0.6150 8,282 -0.02(-2.54%)
Nov 08, 2024 0.5485 0.6450 0.5210 0.6310 29,198 +0.08(+14.73%)
Nov 07, 2024 0.5502 0.6000 0.5020 0.5500 11,036 +0.00(+0.81%)
Nov 06, 2024 0.6142 0.6699 0.5066 0.5456 35,841 -0.07(-12.00%)
Nov 05, 2024 0.6111 0.6416 0.6111 0.6200 3,005 +0.01(+1.46%)
Nov 04, 2024 0.6790 0.6790 0.6100 0.6111 1,883 -0.01(-1.55%)
Nov 01, 2024 0.6333 0.6800 0.6200 0.6207 11,884 -0.03(-4.51%)
Oct 31, 2024 0.6201 0.6999 0.6201 0.6500 8,133 -0.00(-0.02%)
Oct 30, 2024 0.6302 0.7007 0.6302 0.6501 9,190 -0.03(-4.38%)
Oct 29, 2024 0.6300 0.6816 0.6101 0.6799 16,762 +0.05(+7.92%)
Oct 28, 2024 0.6400 0.6790 0.6300 0.6300 4,493 -0.02(-2.78%)
Oct 25, 2024 0.6518 0.6518 0.6400 0.6480 8,421 -0.02(-3.46%)
Oct 24, 2024 0.6417 0.6789 0.6417 0.6712 9,068 -0.01(-1.13%)
Oct 23, 2024 0.6695 0.6790 0.6545 0.6789 5,178 +0.03(+4.45%)
Oct 22, 2024 0.6500 0.7150 0.6410 0.6500 27,170 -0.03(-5.01%)
Oct 21, 2024 0.6569 0.7200 0.6518 0.6843 4,732 -0.02(-2.24%)
Oct 18, 2024 0.7400 0.7500 0.6650 0.7000 8,884 +0.01(+0.72%)
Oct 17, 2024 0.7308 0.7308 0.6500 0.6950 8,473 -0.01(-1.78%)
Oct 16, 2024 0.7685 0.7685 0.6330 0.7076 8,194 -0.00(-0.34%)
Oct 15, 2024 0.7200 0.7800 0.7001 0.7100 33,958 -0.02(-3.28%)
Oct 14, 2024 0.7048 0.7341 0.7048 0.7341 6,069 -0.02(-3.00%)
Oct 11, 2024 0.7207 0.7850 0.7207 0.7568 22,034 +0.01(+0.91%)
Oct 10, 2024 0.7108 0.7569 0.7108 0.7500 20,523 +0.04(+5.51%)
Oct 09, 2024 0.7241 0.7569 0.7108 0.7108 25,998 +0.00(+0.00%)
Oct 08, 2024 0.7300 0.7569 0.7000 0.7108 35,737 -0.02(-2.63%)
Oct 07, 2024 0.7790 0.7790 0.7295 0.7300 63,429 -0.09(-10.94%)
Oct 04, 2024 0.7381 0.8300 0.7200 0.8197 98,375 +0.07(+9.28%)
Oct 03, 2024 0.7177 0.8200 0.6800 0.7501 92,354 +0.07(+10.33%)
Oct 02, 2024 0.6800 0.7280 0.6400 0.6799 122,335 +0.03(+4.92%)
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.