Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Addentax Group Corp (NQ: ATXG )

1.039 -0.001 (-0.08%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.120 1.120 1.000 1.039 13,039 +0.03(+2.89%)
May 24, 2024 1.000 1.029 1.000 1.010 7,099 -0.02(-1.94%)
May 23, 2024 1.070 1.130 0.9800 1.030 41,593 +0.03(+3.00%)
May 22, 2024 0.9900 1.089 0.9901 1.000 24,892 -0.02(-1.97%)
May 21, 2024 1.030 1.090 0.9670 1.020 36,705 -0.01(-0.96%)
May 20, 2024 1.120 1.140 1.020 1.030 28,084 +0.00(+0.00%)
May 17, 2024 0.9601 1.150 0.9601 1.030 92,157 +0.04(+4.04%)
May 16, 2024 0.9501 1.010 0.9501 0.9900 23,316 -0.02(-1.98%)
May 15, 2024 0.9499 1.031 0.9499 1.010 13,333 +0.06(+6.20%)
May 14, 2024 0.9900 1.020 0.9230 0.9510 33,582 -0.02(-1.96%)
May 13, 2024 0.9900 1.030 0.8101 0.9700 66,250 -0.04(-4.43%)
May 10, 2024 1.070 1.070 1.000 1.015 16,839 -0.04(-3.34%)
May 09, 2024 0.9900 1.120 0.9900 1.050 32,721 +0.04(+3.97%)
May 08, 2024 1.000 1.100 0.9850 1.010 27,048 +0.05(+5.21%)
May 07, 2024 0.9700 1.060 0.8700 0.9600 13,786 -0.02(-1.81%)
May 06, 2024 0.9600 1.023 0.9313 0.9777 12,848 +0.01(+1.27%)
May 03, 2024 1.010 1.010 0.9225 0.9654 12,002 -0.01(-1.49%)
May 02, 2024 1.012 1.012 0.9800 0.9800 8,058 -0.01(-1.02%)
May 01, 2024 0.9968 1.020 0.9900 0.9901 2,550 -0.02(-2.45%)
Apr 30, 2024 0.9886 1.020 0.9885 1.015 5,555 -0.02(-1.46%)
Apr 29, 2024 0.9200 1.070 0.9200 1.030 47,146 +0.09(+9.23%)
Apr 26, 2024 0.9024 0.9800 0.9024 0.9430 26,302 +0.01(+1.40%)
Apr 25, 2024 0.8600 0.9600 0.8600 0.9300 40,605 +0.02(+2.09%)
Apr 24, 2024 0.8900 0.9300 0.8900 0.9110 8,590 +0.02(+2.36%)
Apr 23, 2024 0.9500 0.9480 0.8700 0.8900 14,164 -0.01(-1.14%)
Apr 22, 2024 0.8800 0.9055 0.8800 0.9003 4,851 -0.00(-0.34%)
Apr 19, 2024 0.9200 0.9400 0.8900 0.9034 34,327 -0.02(-1.80%)
Apr 18, 2024 0.9100 0.9500 0.8930 0.9200 32,429 +0.02(+2.34%)
Apr 17, 2024 0.8700 0.9500 0.8700 0.8990 67,034 +0.02(+2.16%)
Apr 16, 2024 0.8700 0.9300 0.8700 0.8800 54,227 +0.00(+0.47%)
Apr 15, 2024 0.9000 0.9020 0.8700 0.8759 18,318 -0.00(-0.47%)
Apr 12, 2024 0.8900 0.9300 0.8500 0.8800 36,848 -0.01(-0.79%)
Apr 11, 2024 0.9200 0.9300 0.8721 0.8870 35,657 -0.01(-1.44%)
Apr 10, 2024 0.9100 0.9500 0.8901 0.9000 30,681 -0.01(-1.10%)
Apr 09, 2024 0.8800 0.9299 0.8800 0.9100 11,240 +0.01(+1.14%)
Apr 08, 2024 0.8711 0.9300 0.8711 0.8997 14,697 +0.03(+3.28%)
Apr 05, 2024 0.8700 0.9287 0.8600 0.8711 18,653 -0.02(-2.67%)
Apr 04, 2024 0.8900 0.9300 0.8735 0.8950 18,154 -0.01(-1.64%)
Apr 03, 2024 0.9000 0.9250 0.8900 0.9099 9,458 +0.01(+1.10%)
Apr 02, 2024 0.9200 0.9346 0.8902 0.9000 9,161 -0.02(-2.17%)
Apr 01, 2024 0.9300 0.9799 0.8800 0.9200 30,342 +0.01(+1.10%)
Mar 28, 2024 0.9500 0.9900 0.9100 0.9100 27,722 -0.06(-6.19%)
Mar 27, 2024 0.9000 0.9901 0.9000 0.9700 84,277 +0.05(+5.88%)
Mar 26, 2024 0.8813 0.9206 0.8811 0.9161 23,774 -0.00(-0.32%)
Mar 25, 2024 0.9151 0.9500 0.8400 0.9190 56,639 +0.02(+1.69%)
Mar 22, 2024 0.8500 0.9200 0.8400 0.9037 201,318 -0.03(-2.83%)
Mar 21, 2024 0.9400 0.9500 0.8900 0.9300 433,469 +0.00(+0.00%)
Mar 20, 2024 1.000 1.440 0.8101 0.9300 1,715,635 -0.02(-2.11%)
Mar 19, 2024 0.9700 1.020 0.9500 0.9500 40,864 -0.03(-3.06%)
Mar 18, 2024 1.030 1.040 0.9700 0.9800 26,192 -0.04(-3.92%)
Mar 15, 2024 0.9700 1.020 0.9602 1.020 34,291 +0.03(+3.09%)
Mar 14, 2024 0.9800 1.020 0.9600 0.9894 42,758 +0.00(+0.04%)
Mar 13, 2024 0.9500 1.020 0.9522 0.9890 15,730 +0.04(+3.88%)
Mar 12, 2024 1.000 1.038 0.9500 0.9521 23,250 -0.05(-4.79%)
Mar 11, 2024 1.000 1.015 0.9510 1.000 11,948 -0.02(-1.96%)
Mar 08, 2024 0.9800 1.040 0.9501 1.020 18,913 +0.04(+4.08%)
Mar 07, 2024 1.020 1.020 0.9740 0.9800 18,842 +0.01(+0.72%)
Mar 06, 2024 1.000 1.000 0.9610 0.9730 37,667 +0.01(+1.35%)
Mar 05, 2024 1.090 1.180 0.9201 0.9600 122,242 -0.05(-4.95%)
Mar 04, 2024 1.000 1.040 0.9800 1.010 29,728 -0.02(-1.94%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.