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 )

1.030 +0.040 (+4.04%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Jul 31, 2023 3.610 3.610 3.400 3.540 91,156 +0.08(+2.46%)
Jul 28, 2023 3.640 3.696 3.420 3.455 59,273 -0.15(-4.03%)
Jul 27, 2023 3.740 3.810 3.600 3.600 54,516 -0.18(-4.76%)
Jul 26, 2023 3.900 4.050 3.750 3.780 82,388 -0.12(-3.08%)
Jul 25, 2023 4.000 4.050 3.870 3.900 34,496 -0.06(-1.52%)
Jul 24, 2023 4.280 4.280 3.830 3.960 101,063 -0.26(-6.16%)
Jul 21, 2023 4.460 4.510 4.200 4.220 144,631 -0.24(-5.38%)
Jul 20, 2023 4.440 4.870 4.210 4.460 246,553 -0.04(-0.89%)
Jul 19, 2023 4.590 4.720 4.401 4.500 80,153 -0.05(-1.10%)
Jul 18, 2023 4.450 4.670 4.450 4.550 29,254 +0.02(+0.44%)
Jul 17, 2023 4.720 4.790 4.500 4.530 89,288 -0.19(-4.03%)
Jul 14, 2023 4.740 5.030 4.620 4.720 130,658 -0.02(-0.42%)
Jul 13, 2023 4.550 4.940 4.500 4.740 87,743 +0.27(+6.04%)
Jul 12, 2023 4.920 4.920 4.400 4.470 194,997 -0.53(-10.60%)
Jul 11, 2023 4.440 5.290 4.440 5.000 464,607 +0.69(+16.01%)
Jul 10, 2023 4.230 4.449 4.200 4.310 182,963 +0.10(+2.38%)
Jul 07, 2023 4.110 4.350 4.100 4.210 100,230 +0.02(+0.48%)
Jul 06, 2023 4.510 4.590 4.060 4.190 264,421 -0.41(-8.91%)
Jul 05, 2023 5.060 5.261 4.600 4.600 492,428 -0.46(-9.09%)
Jul 03, 2023 6.070 6.630 5.060 5.060 400,799 -1.51(-22.98%)
Jun 30, 2023 6.470 12.00 5.580 6.570 4,944,790 +5.92(+910.77%)
Jun 29, 2023 0.7300 0.7500 0.6500 0.6500 1,041,671 -0.07(-9.72%)
Jun 28, 2023 0.7300 0.7590 0.7200 0.7200 126,041 +0.00(+0.00%)
Jun 27, 2023 0.6900 0.7980 0.6800 0.7200 253,244 +0.03(+4.35%)
Jun 26, 2023 0.7356 0.7563 0.6801 0.6900 313,625 -0.08(-9.80%)
Jun 23, 2023 0.7400 0.7995 0.7185 0.7650 208,676 +0.05(+7.44%)
Jun 22, 2023 0.7300 0.7418 0.7000 0.7120 81,428 -0.00(-0.60%)
Jun 21, 2023 0.7178 0.7500 0.7001 0.7163 204,727 -0.02(-3.20%)
Jun 20, 2023 0.7700 0.7700 0.7300 0.7400 225,214 -0.02(-2.71%)
Jun 16, 2023 0.7785 0.7785 0.7500 0.7606 390,284 -0.05(-5.92%)
Jun 15, 2023 0.8100 0.8268 0.7400 0.8085 3,397,534 +0.02(+2.34%)
May 08, 2023 0.8300 0.8399 0.7701 0.7900 285,852 -0.01(-1.50%)
May 05, 2023 0.8167 0.8550 0.7690 0.8020 556,444 -0.08(-9.08%)
May 04, 2023 0.9724 0.9900 0.8400 0.8821 540,244 -0.09(-9.02%)
May 03, 2023 0.9465 1.100 0.9200 0.9696 836,225 -0.08(-7.66%)
May 02, 2023 1.250 1.530 0.9500 1.050 5,419,424 -0.09(-7.89%)
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.