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 )

0.7300 -0.0200 (-2.67%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.7500 0.7800 0.7001 0.7300 14,068 -0.02(-2.67%)
Jan 07, 2025 0.7700 0.7900 0.7000 0.7500 39,460 -0.02(-2.47%)
Jan 06, 2025 0.8600 0.8590 0.7565 0.7690 122,349 -0.03(-3.88%)
Jan 03, 2025 0.6500 0.8450 0.6499 0.8000 183,072 +0.15(+23.08%)
Jan 02, 2025 0.6133 0.6500 0.6133 0.6500 8,113 +0.04(+6.09%)
Dec 31, 2024 0.6127 0 -0.08(-11.19%)
Dec 30, 2024 0.6500 0.7000 0.6500 0.6899 29,606 -0.00(-0.53%)
Dec 27, 2024 0.6385 0.7500 0.6370 0.6936 64,696 +0.06(+8.89%)
Dec 26, 2024 0.5900 0.6675 0.5850 0.6370 21,964 +0.04(+6.34%)
Dec 24, 2024 0.6100 0.6150 0.5700 0.5990 13,363 -0.02(-3.39%)
Dec 23, 2024 0.6300 0.6380 0.5750 0.6200 19,078 +0.05(+8.77%)
Dec 20, 2024 0.5500 0.5900 0.5500 0.5700 10,212 -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%)
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.