Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Jan 31, 2023 1.590 1.590 1.430 1.460 106,669 -0.04(-2.67%)
Jan 30, 2023 1.510 1.603 1.500 1.500 58,975 +0.00(+0.00%)
Jan 27, 2023 1.600 1.600 1.500 1.500 109,433 -0.09(-5.66%)
Jan 26, 2023 1.530 1.640 1.530 1.590 108,052 +0.06(+3.92%)
Jan 25, 2023 1.560 1.590 1.400 1.530 155,482 -0.05(-3.16%)
Jan 24, 2023 1.620 1.680 1.580 1.580 69,035 -0.05(-3.07%)
Jan 23, 2023 1.670 1.680 1.620 1.630 90,275 -0.01(-0.61%)
Jan 20, 2023 1.710 1.710 1.600 1.640 128,589 -0.02(-1.20%)
Jan 19, 2023 1.740 1.801 1.660 1.660 147,780 -0.12(-6.74%)
Jan 18, 2023 1.640 1.850 1.640 1.780 586,477 +0.12(+7.23%)
Jan 17, 2023 1.610 1.670 1.560 1.660 126,080 +0.07(+4.40%)
Jan 13, 2023 1.540 1.648 1.520 1.590 213,693 +0.05(+3.25%)
Jan 12, 2023 1.640 1.670 1.500 1.540 234,483 -0.08(-4.94%)
Jan 11, 2023 1.690 1.690 1.610 1.620 238,497 +0.01(+0.62%)
Jan 10, 2023 1.690 1.750 1.460 1.610 547,110 -0.14(-8.00%)
Jan 09, 2023 1.770 1.830 1.600 1.750 905,792 -0.09(-4.89%)
Jan 06, 2023 1.760 1.870 1.480 1.840 6,353,766 +0.03(+1.66%)
Jan 05, 2023 1.360 2.250 1.301 1.810 13,713,043 +0.62(+52.10%)
Jan 04, 2023 1.090 1.220 1.050 1.190 186,271 +0.11(+10.19%)
Jan 03, 2023 1.120 1.160 1.050 1.080 106,681 +0.01(+0.79%)
Dec 30, 2022 1.120 1.172 1.030 1.071 174,495 -0.12(-9.96%)
Dec 29, 2022 1.090 1.310 0.9750 1.190 786,779 +0.15(+14.42%)
Dec 28, 2022 1.070 1.150 0.9900 1.040 129,753 -0.02(-1.89%)
Dec 27, 2022 1.140 1.200 1.038 1.060 165,396 -0.08(-7.02%)
Dec 23, 2022 1.140 1.181 1.110 1.140 34,953 +0.01(+0.88%)
Dec 22, 2022 1.160 1.210 1.120 1.130 125,150 -0.08(-6.61%)
Dec 21, 2022 1.190 1.250 1.160 1.210 109,547 +0.05(+4.31%)
Dec 20, 2022 1.190 1.240 1.150 1.160 118,127 -0.06(-4.92%)
Dec 19, 2022 1.240 1.300 1.200 1.220 84,428 -0.05(-3.94%)
Dec 16, 2022 1.290 1.320 1.200 1.270 83,255 -0.05(-3.79%)
Dec 15, 2022 1.360 1.395 1.250 1.320 80,173 -0.05(-3.65%)
Dec 14, 2022 1.430 1.469 1.320 1.370 82,150 -0.08(-5.52%)
Dec 13, 2022 1.460 1.510 1.407 1.450 110,575 +0.05(+3.57%)
Dec 12, 2022 1.450 1.488 1.400 1.400 131,118 -0.05(-3.38%)
Dec 09, 2022 1.550 1.560 1.400 1.449 179,220 -0.08(-5.29%)
Dec 08, 2022 1.540 1.587 1.500 1.530 77,075 +0.00(+0.00%)
Dec 07, 2022 1.570 1.640 1.500 1.530 72,340 -0.04(-2.55%)
Dec 06, 2022 1.740 1.740 1.520 1.570 254,140 -0.13(-7.65%)
Dec 05, 2022 1.770 1.850 1.700 1.700 102,266 -0.08(-4.35%)
Dec 02, 2022 1.670 1.800 1.660 1.777 137,227 +0.09(+5.17%)
Dec 01, 2022 1.760 1.760 1.681 1.690 118,791 -0.01(-0.59%)
Nov 30, 2022 1.690 1.800 1.659 1.700 215,262 -0.00(-0.01%)
Nov 29, 2022 1.870 1.870 1.680 1.700 193,208 -0.04(-2.29%)
Nov 28, 2022 1.820 1.990 1.730 1.740 520,246 -0.21(-10.77%)
Nov 25, 2022 1.930 2.090 1.820 1.950 963,266 -0.03(-1.52%)
Nov 23, 2022 1.590 2.180 1.530 1.980 3,524,793 +0.45(+29.41%)
Nov 22, 2022 1.540 1.600 1.520 1.530 71,864 -0.02(-1.29%)
Nov 21, 2022 1.685 1.700 1.537 1.550 110,346 -0.10(-6.06%)
Nov 18, 2022 1.720 1.775 1.630 1.650 202,183 -0.12(-6.78%)
Nov 17, 2022 1.810 1.855 1.660 1.770 121,781 -0.04(-2.21%)
Nov 16, 2022 2.040 2.050 1.800 1.810 194,811 -0.08(-4.23%)
Nov 15, 2022 1.840 2.139 1.790 1.890 619,289 +0.13(+7.39%)
Nov 14, 2022 1.840 1.940 1.760 1.760 150,278 -0.02(-1.12%)
Nov 11, 2022 1.700 1.840 1.682 1.780 182,661 +0.09(+5.33%)
Nov 10, 2022 1.650 1.740 1.650 1.690 103,046 +0.04(+2.42%)
Nov 09, 2022 1.740 1.766 1.600 1.650 232,674 -0.14(-7.82%)
Nov 08, 2022 1.790 1.880 1.760 1.790 170,434 +0.01(+0.56%)
Nov 07, 2022 1.970 1.977 1.780 1.780 152,698 -0.14(-7.29%)
Nov 04, 2022 1.940 2.100 1.900 1.920 355,411 +0.08(+4.35%)
Nov 03, 2022 1.960 1.985 1.813 1.840 164,361 -0.09(-4.65%)
Nov 02, 2022 1.990 2.070 1.925 1.930 139,412 -0.10(-4.88%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.