Skip to main content

Addentax Group Corp (NQ: ATXG )

0.5242 +0.0042 (+0.81%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.7064 0.7070 0.6951 0.7070 18,578 +0.00(+0.28%)
Jul 30, 2024 0.7001 0.7210 0.6951 0.7050 44,095 +0.01(+1.48%)
Jul 29, 2024 0.6900 0.7000 0.6901 0.6947 12,602 -0.01(-0.76%)
Jul 26, 2024 0.7000 0.7000 0.6800 0.7000 14,998 +0.00(+0.06%)
Jul 25, 2024 0.7034 0.7300 0.6800 0.6996 31,152 -0.05(-6.72%)
Jul 24, 2024 0.7000 0.7695 0.7011 0.7500 14,339 +0.04(+5.53%)
Jul 23, 2024 0.7100 0.7750 0.7000 0.7107 157,358 -0.01(-1.04%)
Jul 22, 2024 0.7400 0.7614 0.7000 0.7182 61,238 -0.01(-1.64%)
Jul 19, 2024 0.6826 0.7443 0.6826 0.7302 163,256 +0.03(+4.31%)
Jul 18, 2024 0.7600 0.8330 0.7000 0.7000 892,593 -0.06(-8.02%)
Jul 17, 2024 0.7250 0.8000 0.7101 0.7610 2,656,765 +0.06(+8.50%)
Jul 16, 2024 0.7560 0.7560 0.6500 0.7014 16,577 -0.04(-5.32%)
Jul 15, 2024 0.7880 0.7880 0.7000 0.7408 18,340 -0.01(-0.70%)
Jul 12, 2024 0.7900 0.7929 0.7401 0.7460 18,485 -0.02(-3.12%)
Jul 11, 2024 0.8200 0.8200 0.7699 0.7700 12,475 +0.02(+1.99%)
Jul 10, 2024 0.8436 0.8500 0.7403 0.7550 68,153 -0.08(-10.12%)
Jul 09, 2024 0.8000 0.8400 0.7600 0.8400 11,218 +0.05(+6.33%)
Jul 08, 2024 0.7900 0.7900 0.7800 0.7900 8,075 +0.02(+2.61%)
Jul 05, 2024 0.8600 0.8790 0.7600 0.7699 30,633 -0.12(-13.49%)
Jul 03, 2024 0.8770 0.9000 0.8460 0.8900 18,607 +0.08(+10.56%)
Jul 02, 2024 0.8100 0.8300 0.8001 0.8050 9,519 +0.01(+0.63%)
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.