Addentax Group Corporation (ATXG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.107949 | 19.6270909091 | 0.55 | 0.667464 | 0.55 | 15965 | 0.61350708 | CS |
| 4 | 0.095949 | 17.0727758007 | 0.562 | 0.667464 | 0.5289 | 15541 | 0.61783096 | CS |
| 12 | -0.072051 | -9.87 | 0.73 | 0.83 | 0.502 | 16609 | 0.66157084 | CS |
| 26 | -0.202051 | -23.4943023256 | 0.86 | 0.9 | 0.485 | 61989 | 0.68631779 | CS |
| 52 | -0.572051 | -46.5082113821 | 1.23 | 1.7708 | 0.485 | 72574 | 0.97379523 | CS |
| 156 | -308.842051 | -99.7874155089 | 309.5 | 6565.4 | 0.485 | 468556 | 46.6967977 | CS |
| 260 | -308.842051 | -99.7874155089 | 309.5 | 6565.4 | 0.485 | 468556 | 46.6967977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 0.637 | 0.038 | 6.34 | 0.59 | 0.6674639 | 0.585 | 21964 |
| 1735077840 | 0.599 | -0.021 | -3.39 | 0.61 | 0.615001 | 0.5699999 | 13363 |
| 1734996900 | 0.62 | 0.049999 | 8.77 | 0.6 | 0.638 | 0.575 | 18383 |
| 1734737700 | 0.570001 | -0.021299 | -3.60 | 0.5699999 | 0.59 | 0.55 | 10209 |
| 1734651300 | 0.5913 | -0.0486 | -7.59 | 0.6399 | 0.6399 | 0.5698 | 9004 |
| 1734564900 | 0.6399 | -0.0099 | -1.52 | 0.595 | 0.6498 | 0.595 | 23142 |
| 1734478500 | 0.6498 | -0.0001 | -0.02 | 0.64 | 0.6498 | 0.5891 | 5087 |
| 1734392100 | 0.6499 | 0.06 | 10.17 | 0.5634 | 0.6499 | 0.5634 | 3462 |
| 1734132900 | 0.5899 | -0.0227 | -3.71 | 0.6126 | 0.6126 | 0.5863 | 9061 |
| 1734046500 | 0.6126 | 0.0126 | 2.10 | 0.64 | 0.66 | 0.5666 | 6644 |
| 1733960100 | 0.6 | -0.0177 | -2.87 | 0.628 | 0.65 | 0.6 | 5334 |
| 1733873700 | 0.6177 | -0.0123 | -1.95 | 0.63 | 0.63 | 0.6 | 21799 |
| 1733787300 | 0.63 | 0.05515 | 9.59 | 0.5849 | 0.65 | 0.5849 | 37882 |
| 1733528100 | 0.57485 | -0.05105 | -8.16 | 0.63 | 0.63 | 0.57485 | 6805 |
| 1733441700 | 0.6259 | -0.0241 | -3.71 | 0.6195 | 0.6499 | 0.6195 | 12798 |
| 1733355300 | 0.65 | 0.0099 | 1.55 | 0.65 | 0.65 | 0.5699999 | 18861 |
| 1733268900 | 0.6401 | 0.0901 | 16.38 | 0.55 | 0.65 | 0.55 | 46867 |
| 1733182500 | 0.55 | -0.006 | -1.08 | 0.56 | 0.59 | 0.5289 | 16902 |
| 1732917840 | 0.556 | 0.016 | 2.96 | 0.562 | 0.59 | 0.556 | 9969 |
| 1732750500 | 0.54 | -0.0025 | -0.46 | 0.5696 | 0.5696 | 0.526 | 6366 |
| 1732664100 | 0.5425 | -0.0175 | -3.13 | 0.53 | 0.56 | 0.525 | 17489 |
| 1732577700 | 0.56 | 0.006301 | 1.14 | 0.547 | 0.5812 | 0.547 | 3086 |
| 1732318500 | 0.553699 | -0.016301 | -2.86 | 0.5475 | 0.553699 | 0.5201 | 8568 |
| 1732232100 | 0.5699999 | 0.0099999 | 1.79 | 0.6 | 0.6 | 0.5606 | 8629 |
| 1732145700 | 0.56 | 0.0079 | 1.43 | 0.58 | 0.588 | 0.5525 | 4417 |
| 1732059300 | 0.5521 | -0.0449 | -7.52 | 0.51 | 0.595 | 0.51 | 10189 |
| 1731972900 | 0.597 | -0.021 | -3.40 | 0.5747 | 0.597 | 0.550001 | 2570 |
| 1731713700 | 0.618 | -0.0015 | -0.24 | 0.619 | 0.619 | 0.550001 | 21217 |
| 1731627300 | 0.6195 | -0.0305 | -4.69 | 0.6 | 0.65 | 0.586856 | 29035 |
| 1731540900 | 0.65 | 0.02 | 3.17 | 0.65 | 0.65 | 0.59 | 24255 |
| 1731454500 | 0.63 | 0.015 | 2.44 | 0.6 | 0.65 | 0.6 | 25213 |
| 1731368100 | 0.615 | -0.016 | -2.54 | 0.6374 | 0.65001 | 0.576 | 8282 |
| 1731108900 | 0.631 | 0.081 | 14.73 | 0.5485 | 0.644999 | 0.521 | 29098 |
| 1731022500 | 0.55 | 0.0044 | 0.81 | 0.55 | 0.5999989 | 0.502 | 11036 |
| 1730936100 | 0.5456 | -0.0744 | -12.00 | 0.66 | 0.6699 | 0.5066 | 35841 |
| 1730849700 | 0.62 | 0.0089 | 1.46 | 0.61 | 0.6415999 | 0.61 | 3005 |
| 1730763300 | 0.6111 | -0.009625 | -1.55 | 0.67 | 0.679 | 0.61 | 1928 |
| 1730500500 | 0.620725 | -0.029275 | -4.50 | 0.6333 | 0.68 | 0.62 | 11883 |
| 1730414100 | 0.65 | -0.0001 | -0.02 | 0.62 | 0.699899 | 0.62 | 8133 |
| 1730327700 | 0.6501 | -0.0298 | -4.38 | 0.648 | 0.7007 | 0.6302 | 9190 |
| 1730241300 | 0.6798999 | 0.0498999 | 7.92 | 0.63 | 0.6816 | 0.6101 | 16756 |
| 1730154900 | 0.63 | -0.018 | -2.78 | 0.63 | 0.6804 | 0.63 | 4493 |
| 1729895700 | 0.648 | -0.0232 | -3.46 | 0.6518 | 0.6518 | 0.639999 | 8421 |
| 1729809300 | 0.6712 | -0.0077 | -1.13 | 0.65 | 0.6788999 | 0.641684 | 8868 |
| 1729722900 | 0.6788999 | 0.0288999 | 4.45 | 0.6695 | 0.679 | 0.65 | 5178 |
| 1729636500 | 0.65 | -0.0343 | -5.01 | 0.685 | 0.715 | 0.641 | 27166 |
| 1729550100 | 0.6843 | -0.0157 | -2.24 | 0.7 | 0.72 | 0.6518 | 4732 |
| 1729290900 | 0.7 | 0.0050001 | 0.72 | 0.7 | 0.75 | 0.665 | 7184 |
| 1729204500 | 0.6949999 | -0.0126 | -1.78 | 0.6936 | 0.7429 | 0.65 | 8473 |
| 1729118100 | 0.7076 | -0.0024 | -0.34 | 0.7685 | 0.7685 | 0.633 | 8194 |
| 1729031700 | 0.71 | -0.0241 | -3.28 | 0.734 | 0.78 | 0.7000999 | 33958 |
| 1728945300 | 0.7341 | -0.0227 | -3.00 | 0.7214 | 0.7597 | 0.704774 | 6069 |
| 1728686100 | 0.7568 | 0.0068 | 0.91 | 0.7207 | 0.785 | 0.7207 | 22034 |
| 1728599700 | 0.75 | 0.0392 | 5.51 | 0.72 | 0.7569 | 0.7108 | 20523 |
| 1728513300 | 0.7108 | 0 | 0.00 | 0.7241 | 0.7569 | 0.7108 | 25997 |
| 1728426900 | 0.7108 | -0.0192 | -2.63 | 0.73 | 0.7569 | 0.7 | 35737 |
| 1728340500 | 0.73 | -0.0897 | -10.94 | 0.7951 | 0.7951 | 0.7295 | 63129 |
| 1728081300 | 0.8197 | 0.0696 | 9.28 | 0.73 | 0.83 | 0.7196 | 99025 |
| 1727994900 | 0.7501 | 0.0702001 | 10.33 | 0.7177 | 0.8199999 | 0.672 | 92353 |
| 1727908500 | 0.6798999 | 0.0318999 | 4.92 | 0.71 | 0.728 | 0.64 | 115358 |
| 1727822100 | 0.648 | -0.0609 | -8.59 | 0.73 | 0.73 | 0.6 | 24353 |
| 1727735700 | 0.7089 | 0.06275 | 9.71 | 0.66 | 0.7178 | 0.65 | 59194 |
| 1727476500 | 0.64615 | 0.02615 | 4.22 | 0.648 | 0.66 | 0.6 | 41206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
