Skip to main content

Ata Creativity Global ADR (NQ: AACG )

0.6740 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.6500 0.6901 0.6531 0.6740 10,861 +0.02(+3.69%)
Jul 22, 2024 0.6530 0.6979 0.6500 0.6500 21,195 -0.00(-0.11%)
Jul 19, 2024 0.6590 0.7100 0.6507 0.6507 159,910 +0.01(+0.87%)
Jul 18, 2024 0.6000 0.6586 0.6000 0.6451 76,242 +0.06(+10.25%)
Jul 17, 2024 0.5511 0.6665 0.5511 0.5851 150,701 -0.08(-12.67%)
Jul 16, 2024 0.6506 0.7475 0.5520 0.6700 204,000 -0.09(-12.20%)
Jul 15, 2024 0.6665 0.8298 0.6665 0.7631 76,971 -0.07(-8.06%)
Jul 12, 2024 0.8220 0.8300 0.8125 0.8300 17,936 +0.03(+3.75%)
Jul 11, 2024 0.8270 0.8270 0.7997 0.8000 7,119 -0.02(-2.08%)
Jul 10, 2024 0.8300 0.8347 0.8040 0.8170 5,870 -0.02(-2.42%)
Jul 09, 2024 0.8300 0.8400 0.8247 0.8373 3,283 +0.01(+1.49%)
Jul 08, 2024 0.8590 0.8590 0.8051 0.8250 4,136 -0.03(-3.96%)
Jul 05, 2024 0.8000 0.8597 0.8000 0.8590 5,724 +0.03(+4.12%)
Jul 03, 2024 0.7921 0.8500 0.7921 0.8250 5,805 +0.00(+0.02%)
Jul 02, 2024 0.7889 0.8338 0.7889 0.8248 10,762 -0.00(-0.15%)
Jul 01, 2024 0.8100 0.8399 0.7800 0.8260 13,399 +0.01(+0.99%)
Jun 28, 2024 0.7900 0.8179 0.7800 0.8179 11,820 +0.02(+2.00%)
Jun 27, 2024 0.8480 0.8480 0.7910 0.8019 10,311 -0.04(-4.54%)
Jun 26, 2024 0.8600 0.8600 0.7900 0.8400 25,093 +0.01(+0.66%)
Jun 25, 2024 0.8240 0.8345 0.8240 0.8345 6,136 +0.01(+1.77%)
Jun 24, 2024 0.8400 0.8530 0.8042 0.8200 10,576 +0.00(+0.00%)
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%)
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.