Skip to main content

Ata Creativity Global ADR (NQ: AACG )

0.8200 -0.0096 (-1.16%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.8000 0.8299 0.8000 0.8200 4,725 -0.01(-1.16%)
Jun 20, 2024 0.8300 0.8450 0.7815 0.8296 9,987 -0.01(-1.34%)
Jun 18, 2024 0.8300 0.8500 0.8100 0.8409 6,853 +0.03(+3.81%)
Jun 17, 2024 0.8000 0.8470 0.8000 0.8100 10,077 -0.03(-3.57%)
Jun 14, 2024 0.8100 0.8653 0.8100 0.8400 3,420 +0.03(+3.70%)
Jun 13, 2024 0.8730 0.8730 0.8100 0.8100 3,347 -0.04(-4.71%)
Jun 12, 2024 0.8200 0.8800 0.8089 0.8500 6,908 +0.03(+3.66%)
Jun 11, 2024 0.8200 0.8700 0.8000 0.8200 11,808 +0.00(+0.00%)
Jun 10, 2024 0.8490 0.8499 0.8200 0.8200 13,849 -0.04(-4.65%)
Jun 07, 2024 0.8600 0.8600 0.8200 0.8600 8,909 -0.03(-3.15%)
Jun 06, 2024 0.8600 0.8880 0.8400 0.8880 10,645 +0.02(+2.30%)
Jun 05, 2024 0.8900 0.8999 0.8500 0.8680 28,096 -0.03(-3.66%)
Jun 04, 2024 0.9200 0.9200 0.8900 0.9010 8,289 +0.00(+0.11%)
Jun 03, 2024 0.9210 0.9210 0.8900 0.9000 15,397 -0.05(-5.11%)
May 31, 2024 0.9420 0.9500 0.9000 0.9485 5,194 +0.05(+5.39%)
May 30, 2024 0.8500 0.9157 0.8500 0.9000 8,066 +0.05(+5.88%)
May 29, 2024 0.8010 0.8579 0.8010 0.8500 12,048 +0.01(+1.17%)
May 28, 2024 0.7800 0.8528 0.7800 0.8402 30,212 -0.01(-1.16%)
May 24, 2024 0.8799 0.8799 0.8498 0.8501 6,019 -0.03(-3.39%)
May 23, 2024 0.9400 0.9400 0.8799 0.8799 7,043 -0.03(-3.32%)
May 22, 2024 0.9500 0.9500 0.9101 0.9101 3,527 -0.04(-4.21%)
May 21, 2024 0.9100 1.110 0.9050 0.9501 28,596 +0.04(+4.41%)
May 20, 2024 0.9100 0.9398 0.9001 0.9100 8,612 +0.00(+0.00%)
May 17, 2024 0.9300 0.9300 0.9100 0.9100 3,233 -0.00(-0.47%)
May 16, 2024 0.9101 0.9199 0.9000 0.9143 6,558 -0.02(-1.72%)
May 15, 2024 0.9100 0.9400 0.8762 0.9303 8,086 +0.01(+1.13%)
May 14, 2024 0.8300 0.9700 0.8300 0.9199 20,588 +0.08(+10.17%)
May 13, 2024 0.9100 0.9250 0.7924 0.8350 38,857 -0.07(-7.22%)
May 10, 2024 0.9300 0.9300 0.8900 0.9000 4,907 -0.00(-0.25%)
May 09, 2024 0.8700 0.9758 0.8740 0.9023 2,899 +0.03(+2.88%)
May 08, 2024 0.9200 0.9200 0.8301 0.8770 6,859 +0.02(+2.42%)
May 07, 2024 0.8701 0.9199 0.8200 0.8563 17,877 -0.01(-1.57%)
May 06, 2024 0.9000 0.9209 0.8600 0.8700 52,313 -0.04(-4.11%)
May 03, 2024 0.8900 0.9370 0.8629 0.9073 12,047 +0.01(+0.72%)
May 02, 2024 0.9000 0.9200 0.9000 0.9008 10,617 +0.00(+0.10%)
May 01, 2024 0.9000 0.9000 0.8900 0.8999 9,155 +0.01(+1.11%)
Apr 30, 2024 0.9000 0.9000 0.8700 0.8900 11,322 +0.02(+2.30%)
Apr 29, 2024 0.9100 0.9100 0.8700 0.8700 14,540 +0.00(+0.00%)
Apr 26, 2024 0.8901 0.9000 0.8615 0.8700 8,587 -0.01(-1.15%)
Apr 25, 2024 0.8700 0.9200 0.8700 0.8801 11,875 +0.01(+1.16%)
Apr 24, 2024 0.8910 0.9300 0.8700 0.8700 6,307 -0.02(-2.31%)
Apr 23, 2024 0.9598 0.9806 0.8900 0.8906 16,889 +0.00(+0.07%)
Apr 22, 2024 0.9900 1.010 0.8700 0.8900 12,642 -0.08(-8.25%)
Apr 19, 2024 1.030 1.030 0.9167 0.9700 11,407 -0.06(-5.83%)
Apr 18, 2024 0.9800 1.040 0.9101 1.030 20,914 +0.06(+5.67%)
Apr 17, 2024 0.9782 0.9782 0.9463 0.9747 3,226 +0.09(+10.22%)
Apr 16, 2024 0.8554 0.9730 0.8554 0.8843 18,385 +0.02(+2.83%)
Apr 15, 2024 0.9400 0.9400 0.8508 0.8600 19,111 -0.06(-6.52%)
Apr 12, 2024 1.010 1.060 0.8800 0.9200 143,446 -0.12(-11.54%)
Apr 11, 2024 1.100 1.101 1.010 1.040 68,355 -0.03(-2.80%)
Apr 10, 2024 1.150 1.150 1.060 1.070 33,879 +0.02(+1.90%)
Apr 09, 2024 1.060 1.160 1.011 1.050 64,785 -0.02(-1.87%)
Apr 08, 2024 1.020 1.130 1.020 1.070 11,404 +0.01(+0.93%)
Apr 05, 2024 1.080 1.100 1.006 1.060 48,170 -0.01(-1.39%)
Apr 04, 2024 1.010 1.136 0.9300 1.075 82,841 +0.06(+6.44%)
Apr 03, 2024 1.012 1.020 1.000 1.010 15,968 -0.00(-0.49%)
Apr 02, 2024 1.000 1.040 1.000 1.015 10,594 +0.01(+1.50%)
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.