Addentax Group Corporation (ATXG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0592 | -7.4 | 0.8 | 0.891 | 0.7 | 25660 | 0.76052078 | CS |
| 4 | -0.1292 | -14.8505747126 | 0.87 | 0.9 | 0.7 | 24212 | 0.80755985 | CS |
| 12 | -0.1412 | -16.0090702948 | 0.882 | 1.15 | 0.7 | 26784 | 0.94278535 | CS |
| 26 | -0.5092 | -40.736 | 1.25 | 1.7708 | 0.7 | 79633 | 1.17094767 | CS |
| 52 | -4.0092 | -84.4042105263 | 4.75 | 4.87 | 0.7 | 84687 | 1.59808925 | CS |
| 156 | -308.7592 | -99.7606462036 | 309.5 | 6565.4 | 0.7 | 567209 | 48.0140914 | CS |
| 260 | -308.7592 | -99.7606462036 | 309.5 | 6565.4 | 0.7 | 567209 | 48.0140914 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.7408 | -0.0052 | -0.70 | 0.788 | 0.788 | 0.7 | 18340 |
| 1720823700 | 0.746 | -0.024 | -3.12 | 0.77 | 0.7931 | 0.7401 | 18485 |
| 1720737300 | 0.77 | 0.015 | 1.99 | 0.8199999 | 0.8199999 | 0.7699 | 12475 |
| 1720650900 | 0.755 | -0.085 | -10.12 | 0.891 | 0.891 | 0.7403 | 68153 |
| 1720564500 | 0.84 | 0.05 | 6.33 | 0.8 | 0.84 | 0.76 | 11218 |
| 1720478100 | 0.79 | 0.0201 | 2.61 | 0.78 | 0.79 | 0.78 | 8075 |
| 1720218900 | 0.7699 | -0.1201 | -13.49 | 0.889 | 0.889 | 0.76 | 30633 |
| 1720040640 | 0.89 | 0.085 | 10.56 | 0.8381 | 0.9 | 0.8381 | 18607 |
| 1719959700 | 0.805 | 0.005 | 0.63 | 0.85 | 0.85 | 0.8001 | 9519 |
| 1719873300 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.77 | 23829 |
| 1719614100 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1719527700 | 0.78 | -0.07 | -8.24 | 0.86 | 0.897528 | 0.76 | 29302 |
| 1719441300 | 0.85 | 0.01 | 1.19 | 0.8129999 | 0.882 | 0.78 | 24617 |
| 1719354900 | 0.84 | -0.0099 | -1.16 | 0.86 | 0.8601 | 0.8202 | 12823 |
| 1719268500 | 0.8499 | -0.0201 | -2.31 | 0.83 | 0.879 | 0.83 | 12766 |
| 1719009300 | 0.87 | 0.0262 | 3.11 | 0.8679 | 0.887 | 0.83 | 8406 |
| 1718922900 | 0.8438 | -0.002699 | -0.32 | 0.8129999 | 0.8892 | 0.8129999 | 61041 |
| 1718750100 | 0.846499 | -0.049501 | -5.52 | 0.87 | 0.9 | 0.8199999 | 59277 |
| 1718663700 | 0.896 | -0.094 | -9.49 | 0.98 | 0.9975 | 0.89 | 53192 |
| 1718404500 | 0.99 | -0.06 | -5.71 | 1.07 | 1.08 | 0.98 | 72277 |
| 1718318100 | 1.05 | -0.02 | -1.86 | 1.02 | 1.0673 | 1.02 | 1776 |
| 1718231700 | 1.0699 | 0.06 | 5.93 | 0.98 | 1.1 | 0.98 | 53186 |
| 1718145300 | 1.0100499 | 0.03 | 2.95 | 0.95 | 1.04 | 0.95 | 54166 |
| 1718058900 | 0.9811 | 0.0011 | 0.11 | 0.985 | 1.0199 | 0.98 | 12037 |
| 1717799700 | 0.98 | -0.015 | -1.51 | 0.97 | 0.9948 | 0.97 | 8189 |
| 1717713300 | 0.995 | -0.015 | -1.49 | 0.97 | 1.0439 | 0.97 | 81937 |
| 1717626900 | 1.01 | -0.03 | -2.88 | 1.02 | 1.05 | 0.9999 | 82008 |
| 1717540500 | 1.04 | 0.07 | 6.83 | 1 | 1.05 | 0.9766 | 4981 |
| 1717454100 | 0.9735 | -0.0415 | -4.09 | 1.05 | 1.05 | 0.96 | 6145 |
| 1717194900 | 1.0149999 | -0.01 | -0.49 | 1 | 1.04 | 0.99 | 4938 |
| 1717108500 | 1.02 | -0.03 | -2.51 | 1.05 | 1.06 | 0.99 | 12775 |
| 1717022100 | 1.0463 | 0.01 | 0.68 | 1.0455 | 1.06 | 0.971 | 7865 |
| 1716935700 | 1.0391999 | 0.03 | 2.89 | 0.98 | 1.12 | 0.98 | 10979 |
| 1716590100 | 1.01 | -0.02 | -1.94 | 1 | 1.029 | 1 | 6999 |
| 1716503700 | 1.03 | 0.03 | 3.00 | 1.01 | 1.1299999 | 0.98 | 41593 |
| 1716417300 | 1 | -0.0201 | -1.97 | 1 | 1.0894 | 0.9901 | 24892 |
| 1716330900 | 1.0201 | -0.01 | -0.96 | 1.03 | 1.09 | 0.967 | 36705 |
| 1716244500 | 1.03 | 0 | 0.00 | 1.05 | 1.1399999 | 1.0201 | 28084 |
| 1715985300 | 1.03 | 0.04 | 4.04 | 0.992 | 1.15 | 0.9601 | 91880 |
| 1715898900 | 0.99 | -0.02 | -1.98 | 1 | 1.01 | 0.9501 | 23194 |
| 1715812500 | 1.01 | 0.06 | 6.20 | 0.97 | 1.0311999 | 0.9499 | 13333 |
| 1715726100 | 0.951 | -0.019 | -1.96 | 0.99 | 1.02 | 0.923 | 33158 |
| 1715639700 | 0.97 | -0.045 | -4.43 | 1.01 | 1.06 | 0.8101 | 66250 |
| 1715380500 | 1.0149999 | -0.04 | -3.34 | 1.03 | 1.07 | 1 | 16825 |
| 1715294100 | 1.0501 | 0.04 | 3.97 | 0.99 | 1.12 | 0.99 | 32221 |
| 1715207700 | 1.01 | 0.05 | 5.21 | 0.9541 | 1.1 | 0.9541 | 27047 |
| 1715121300 | 0.96 | -0.0177 | -1.81 | 0.98 | 1.06 | 0.87 | 13786 |
| 1715034900 | 0.9777 | 0.0123 | 1.27 | 0.98 | 1.0230999 | 0.9313 | 12848 |
| 1714775700 | 0.9654 | -0.0146 | -1.49 | 1.01 | 1.01 | 0.9225 | 12002 |
| 1714689300 | 0.98 | -0.0101 | -1.02 | 0.9984 | 1.012 | 0.98 | 8058 |
| 1714602900 | 0.9901 | -0.0249 | -2.45 | 1.03 | 1.03 | 0.99 | 2550 |
| 1714516500 | 1.0149999 | -0.02 | -1.46 | 1 | 1.02 | 0.9885 | 5555 |
| 1714430100 | 1.03 | 0.09 | 9.23 | 0.92 | 1.0699 | 0.92 | 47144 |
| 1714170900 | 0.943 | 0.013 | 1.40 | 0.94 | 0.98 | 0.902431 | 26292 |
| 1714084500 | 0.93 | 0.019 | 2.09 | 0.86 | 0.96 | 0.86 | 40605 |
| 1713998100 | 0.911 | 0.021 | 2.36 | 0.89 | 0.93 | 0.89 | 8590 |
| 1713911700 | 0.89 | -0.0103 | -1.14 | 0.882 | 0.948 | 0.87 | 14014 |
| 1713825300 | 0.9003 | -0.0031 | -0.34 | 0.9345 | 0.9495 | 0.88 | 4851 |
| 1713566100 | 0.9034 | -0.0166 | -1.80 | 0.92 | 0.94 | 0.89 | 34327 |
| 1713479700 | 0.92 | 0.020964 | 2.33 | 0.9108 | 0.95 | 0.893 | 32329 |
| 1713393300 | 0.899036 | 0.019036 | 2.16 | 0.87 | 0.95 | 0.87 | 61215 |
| 1713306900 | 0.88 | 0.00406 | 0.46 | 0.86 | 0.93 | 0.86 | 54071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
