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)

0.9000 +0.1600 (+21.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 0.7900 0.9330 0.7000 0.9000 8,811,579 +0.16(+21.62%)
May 29, 2025 0.6700 0.7710 0.6600 0.7400 915,878 +0.05(+7.25%)
May 28, 2025 0.6400 0.8000 0.6350 0.6900 1,876,880 +0.03(+4.47%)
May 27, 2025 0.5697 0.6950 0.5680 0.6605 1,040,119 +0.08(+14.65%)
May 23, 2025 0.5859 0.6013 0.5610 0.5761 248,141 -0.05(-8.56%)
May 22, 2025 0.6157 0.6300 0.5800 0.6300 341,518 +0.03(+5.00%)
May 21, 2025 0.7000 0.7000 0.6000 0.6000 429,050 -0.07(-9.77%)
May 20, 2025 0.5600 0.7400 0.5560 0.6650 1,553,213 +0.08(+14.30%)
May 19, 2025 0.6340 0.6340 0.5501 0.5818 779,496 -0.03(-4.69%)
May 16, 2025 0.6600 0.6750 0.5520 0.6104 1,644,012 -0.06(-8.90%)
May 15, 2025 1.670 1.860 0.5530 0.6700 29,213,592 -0.05(-6.75%)
May 14, 2025 0.7185 0.7185 0.7185 0.7185 749 -0.05(-6.87%)
May 13, 2025 0.7600 0.7715 0.7398 0.7715 889 -0.01(-1.30%)
May 12, 2025 0.7720 0.8464 0.7500 0.7817 25,839 +0.00(+0.22%)
May 09, 2025 0.7410 0.7800 0.7101 0.7800 4,165 +0.03(+4.00%)
May 08, 2025 0.7100 0.8345 0.7000 0.7500 20,711 +0.05(+7.11%)
May 07, 2025 0.7410 0.7800 0.6938 0.7002 15,934 -0.08(-10.23%)
May 06, 2025 0.7600 0.7800 0.7600 0.7800 1,725 -0.02(-1.95%)
May 05, 2025 0.7000 0.8900 0.6706 0.7955 9,028 +0.08(+10.42%)
May 02, 2025 0.7544 0.7790 0.6856 0.7204 23,098 -0.06(-8.24%)
May 01, 2025 0.7537 0.8200 0.7502 0.7851 4,467 -0.02(-1.91%)
Apr 30, 2025 0.8400 0.9496 0.7438 0.8004 16,751 +0.00(+0.06%)
Apr 29, 2025 0.7400 1.040 0.7252 0.7999 174,205 +0.07(+9.17%)
Apr 28, 2025 0.7380 0.7380 0.7327 0.7327 1,981 +0.03(+4.67%)
Apr 25, 2025 0.7016 0.7430 0.7000 0.7000 22,998 +0.05(+7.48%)
Apr 24, 2025 0.6300 0.6513 0.6300 0.6513 1,870 +0.03(+4.21%)
Apr 23, 2025 0.6625 0.6625 0.6250 0.6250 1,128 +0.01(+2.38%)
Apr 22, 2025 0.6500 0.6638 0.6105 0.6105 2,537 -0.05(-8.18%)
Apr 21, 2025 0.6619 0.6662 0.6010 0.6649 2,141 +0.04(+7.22%)
Apr 17, 2025 0.6850 0.6966 0.6100 0.6201 5,018 -0.07(-10.13%)
Apr 16, 2025 0.6400 0.6900 0.6200 0.6900 19,585 +0.07(+12.20%)
Apr 15, 2025 0.5800 0.6274 0.5800 0.6150 10,409 -0.03(-3.91%)
Apr 14, 2025 0.6799 0.6799 0.6400 0.6400 7,863 -0.04(-5.88%)
Apr 11, 2025 0.5651 0.7190 0.5651 0.6800 14,789 +0.05(+7.87%)
Apr 10, 2025 0.6575 0.6575 0.6036 0.6304 12,766 +0.01(+1.68%)
Apr 09, 2025 0.6510 0.7190 0.5517 0.6200 37,459 -0.03(-4.92%)
Apr 08, 2025 0.7278 0.7400 0.6300 0.6521 29,084 -0.01(-1.20%)
Apr 07, 2025 0.8500 0.8480 0.6388 0.6600 50,783 -0.11(-13.80%)
Apr 04, 2025 0.7875 0.8479 0.7650 0.7657 11,730 -0.06(-7.76%)
Apr 03, 2025 0.7712 0.8800 0.7712 0.8301 16,829 +0.06(+7.79%)
Apr 02, 2025 0.7701 0.8200 0.7701 0.7701 1,584 -0.07(-8.21%)
Apr 01, 2025 0.8848 0.8848 0.7919 0.8390 9,268 -0.02(-2.67%)
Mar 31, 2025 0.8300 0.8849 0.8290 0.8620 7,796 +0.05(+6.42%)
Mar 28, 2025 0.8800 0.8800 0.8100 0.8100 5,456 -0.01(-1.46%)
Mar 27, 2025 0.8485 0.8485 0.8200 0.8220 2,290 -0.03(-3.86%)
Mar 26, 2025 0.8570 0.8570 0.8110 0.8550 5,291 -0.00(-0.28%)
Mar 25, 2025 0.7900 0.8700 0.7900 0.8574 2,575 +0.03(+3.55%)
Mar 24, 2025 0.8830 0.8930 0.8100 0.8280 12,144 +0.04(+5.08%)
Mar 21, 2025 0.7860 0.7880 0.7860 0.7880 1,474 -0.05(-6.25%)
Mar 20, 2025 0.8405 0.8950 0.8405 0.8405 4,412 +0.05(+6.93%)
Mar 19, 2025 0.7750 0.7990 0.7750 0.7860 11,094 -0.08(-9.51%)
Mar 18, 2025 0.8505 0.8686 0.8401 0.8686 3,022 -0.03(-3.03%)
Mar 17, 2025 0.9486 0.9686 0.7447 0.8957 15,256 -0.02(-2.54%)
Mar 14, 2025 0.9100 0.9200 0.8900 0.9190 5,969 +0.07(+8.19%)
Mar 13, 2025 0.8700 0.8700 0.8102 0.8494 4,555 -0.02(-2.37%)
Mar 12, 2025 0.8700 0.9100 0.8700 0.8700 1,867 -0.05(-4.93%)
Mar 11, 2025 0.8200 0.9200 0.8200 0.9151 2,345 +0.09(+11.58%)
Mar 10, 2025 0.8550 0.8550 0.8200 0.8201 6,299 -0.10(-10.47%)
Mar 07, 2025 0.9160 0.9160 0.8500 0.9160 2,279 +0.03(+2.93%)
Mar 06, 2025 0.8899 0.8900 0.8899 0.8899 9,558 +0.00(+0.00%)
Mar 05, 2025 0.8515 0.9200 0.8515 0.8899 3,451 +0.04(+4.33%)
Mar 04, 2025 0.9000 0.9200 0.8280 0.8530 4,385 -0.10(-10.23%)
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 Of Service.