Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addentax Group Corp (NQ: ATXG )

0.9654 -0.0146 (-1.49%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 3, 2024 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 (%)
Apr 28, 2023 0.9100 1.050 0.7704 1.050 4,423,941 +0.34(+46.85%)
Apr 27, 2023 0.7600 0.7841 0.7111 0.7150 711,630 -0.02(-3.20%)
Apr 26, 2023 0.7600 0.7800 0.7301 0.7386 102,500 -0.02(-2.64%)
Apr 25, 2023 0.8400 0.8400 0.7505 0.7586 85,691 -0.07(-8.56%)
Apr 24, 2023 0.8490 0.8658 0.8000 0.8296 59,563 -0.02(-2.56%)
Apr 21, 2023 0.8900 0.8999 0.8400 0.8514 76,571 -0.01(-1.64%)
Apr 20, 2023 0.8800 0.9000 0.8655 0.8656 61,331 -0.04(-4.34%)
Apr 19, 2023 0.8600 0.9400 0.8600 0.9049 201,611 +0.03(+4.00%)
Apr 18, 2023 0.8800 0.9109 0.8700 0.8701 87,050 -0.01(-1.14%)
Apr 17, 2023 0.9300 0.9399 0.8800 0.8801 112,812 -0.05(-5.37%)
Apr 14, 2023 0.8645 0.9750 0.8645 0.9300 305,008 +0.04(+3.96%)
Apr 13, 2023 0.9100 0.9200 0.8546 0.8946 59,119 +0.01(+1.68%)
Apr 12, 2023 0.9330 0.9380 0.8600 0.8798 96,234 -0.03(-3.69%)
Apr 11, 2023 0.9300 0.9770 0.8900 0.9135 136,932 +0.02(+2.58%)
Apr 10, 2023 0.8827 0.9250 0.8827 0.8905 80,690 -0.02(-2.14%)
Apr 06, 2023 0.9400 0.9798 0.8800 0.9100 76,830 -0.01(-0.87%)
Apr 05, 2023 0.9900 1.030 0.9100 0.9180 95,951 -0.06(-6.33%)
Apr 04, 2023 1.010 1.020 0.9700 0.9800 74,121 -0.04(-3.92%)
Apr 03, 2023 1.040 1.050 1.010 1.020 35,534 +0.01(+0.99%)
Mar 31, 2023 1.040 1.055 1.000 1.010 41,885 -0.06(-5.61%)
Mar 30, 2023 1.000 1.110 1.000 1.070 65,658 +0.04(+3.88%)
Mar 29, 2023 0.9700 1.090 0.9700 1.030 82,426 +0.04(+4.04%)
Mar 28, 2023 1.010 1.030 0.9900 0.9900 27,948 -0.01(-1.10%)
Mar 27, 2023 1.030 1.030 0.9800 1.001 64,609 -0.02(-1.68%)
Mar 24, 2023 1.000 1.030 0.9900 1.018 43,091 -0.00(-0.18%)
Mar 23, 2023 1.040 1.054 0.9900 1.020 71,037 +0.01(+0.98%)
Mar 22, 2023 0.9900 1.110 0.9900 1.010 39,344 -0.02(-1.94%)
Mar 21, 2023 1.040 1.050 1.010 1.030 29,227 +0.01(+0.66%)
Mar 20, 2023 1.000 1.043 0.9850 1.023 47,793 +0.00(+0.31%)
Mar 17, 2023 1.020 1.050 1.020 1.020 41,102 -0.04(-3.45%)
Mar 16, 2023 1.060 1.100 1.010 1.056 29,170 +0.01(+0.71%)
Mar 15, 2023 1.020 1.090 1.010 1.049 72,880 -0.03(-2.42%)
Mar 14, 2023 1.070 1.110 1.050 1.075 40,087 +0.01(+1.42%)
Mar 13, 2023 1.100 1.110 1.060 1.060 63,588 -0.06(-5.35%)
Mar 10, 2023 1.160 1.160 1.100 1.120 91,758 +0.01(+0.88%)
Mar 09, 2023 1.160 1.200 1.100 1.110 33,899 -0.05(-4.30%)
Mar 08, 2023 1.190 1.225 1.160 1.160 72,375 -0.03(-2.52%)
Mar 07, 2023 1.250 1.300 1.180 1.190 119,089 -0.09(-7.03%)
Mar 06, 2023 1.330 1.333 1.260 1.280 30,384 -0.04(-3.03%)
Mar 03, 2023 1.300 1.320 1.250 1.320 51,029 +0.02(+1.34%)
Mar 02, 2023 1.320 1.320 1.250 1.303 44,735 -0.02(-1.32%)
Mar 01, 2023 1.150 1.380 1.150 1.320 152,379 +0.15(+12.34%)
Feb 28, 2023 1.160 1.210 1.160 1.175 47,481 -0.02(-2.08%)
Feb 27, 2023 1.240 1.240 1.150 1.200 27,847 +0.00(+0.00%)
Feb 24, 2023 1.240 1.241 1.140 1.200 53,709 -0.04(-3.23%)
Feb 23, 2023 1.230 1.250 1.200 1.240 43,580 +0.03(+2.48%)
Feb 22, 2023 1.240 1.280 1.210 1.210 58,488 -0.03(-2.42%)
Feb 21, 2023 1.200 1.250 1.200 1.240 75,618 +0.04(+3.33%)
Feb 17, 2023 1.260 1.260 1.200 1.200 61,067 -0.06(-4.76%)
Feb 16, 2023 1.310 1.310 1.220 1.260 66,895 -0.03(-2.33%)
Feb 15, 2023 1.330 1.348 1.280 1.290 61,050 -0.04(-3.37%)
Feb 14, 2023 1.380 1.385 1.310 1.335 31,044 -0.03(-1.84%)
Feb 13, 2023 1.390 1.400 1.300 1.360 54,210 +0.03(+2.26%)
Feb 10, 2023 1.390 1.390 1.320 1.330 69,489 -0.06(-4.32%)
Feb 09, 2023 1.420 1.472 1.330 1.390 110,175 -0.01(-0.71%)
Feb 08, 2023 1.500 1.540 1.380 1.400 121,350 -0.06(-4.11%)
Feb 07, 2023 1.540 1.580 1.460 1.460 123,853 -0.08(-5.19%)
Feb 06, 2023 1.610 1.610 1.450 1.540 186,389 -0.02(-1.28%)
Feb 03, 2023 1.600 1.601 1.520 1.560 147,370 -0.04(-2.50%)
Feb 02, 2023 1.510 1.680 1.470 1.600 218,467 +0.11(+7.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.