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 | 0.2596 | 30.1860465116 | 0.86 | 1.18 | 0.8 | 83931 | 1.0929578 | CS |
| 4 | 0.4395 | 64.6228495809 | 0.6801 | 1.18 | 0.6154 | 41403 | 0.96037751 | CS |
| 12 | 0.5796 | 107.333333333 | 0.54 | 1.18 | 0.5201 | 30676 | 0.81399143 | CS |
| 26 | 0.4496 | 67.1044776119 | 0.67 | 1.18 | 0.485 | 36994 | 0.68397897 | CS |
| 52 | -0.2304 | -17.0666666667 | 1.35 | 1.7708 | 0.485 | 73962 | 0.94688925 | CS |
| 156 | -308.3804 | -99.6382552504 | 309.5 | 6565.4 | 0.485 | 447096 | 46.47557182 | CS |
| 260 | -308.3804 | -99.6382552504 | 309.5 | 6565.4 | 0.485 | 447096 | 46.47557182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.1 | 0.06 | 5.77 | 1.08 | 1.1 | 1.05 | 52015 |
| 1739489700 | 1.04 | -0.04 | -3.33 | 1.06 | 1.12 | 1 | 60286 |
| 1739403300 | 1.0758 | -0.01 | -1.30 | 1.1 | 1.1 | 1.01 | 50504 |
| 1739316900 | 1.09 | -0.07 | -6.03 | 1.15 | 1.18 | 1.08 | 33093 |
| 1739230500 | 1.16 | 0.13 | 12.62 | 1.07 | 1.18 | 1.03 | 165677 |
| 1738971300 | 1.03 | 0.16 | 18.39 | 0.86 | 1.08 | 0.8 | 110512 |
| 1738884900 | 0.87 | 0.09 | 11.54 | 0.7566 | 0.9337 | 0.7315 | 96343 |
| 1738798500 | 0.78 | 0.0765 | 10.87 | 0.7703 | 0.8484 | 0.735 | 166943 |
| 1738712100 | 0.7035 | 0.0493 | 7.54 | 0.6301 | 0.727 | 0.63 | 11593 |
| 1738625700 | 0.6542 | -0.0055 | -0.83 | 0.64 | 0.659 | 0.6153999 | 8126 |
| 1738366500 | 0.6596999 | -0.0318 | -4.60 | 0.68 | 0.68 | 0.6294 | 4238 |
| 1738280100 | 0.6915 | 0.0215 | 3.21 | 0.6703 | 0.7 | 0.6703 | 1624 |
| 1738193700 | 0.67 | -0.007 | -1.03 | 0.6702 | 0.7 | 0.67 | 7146 |
| 1738107300 | 0.677 | -0.038 | -5.31 | 0.715 | 0.7269989 | 0.670001 | 4500 |
| 1738020900 | 0.715 | 0.005 | 0.70 | 0.73 | 0.73 | 0.7 | 2975 |
| 1737761700 | 0.71 | 0.0084 | 1.20 | 0.705 | 0.715 | 0.7 | 4959 |
| 1737675300 | 0.7016 | 0 | 0.00 | 0.7016 | 0.7016 | 0.7016 | 0 |
| 1737588900 | 0.7016 | -0.0084 | -1.18 | 0.68 | 0.74 | 0.68 | 2679 |
| 1737502500 | 0.71 | 0.005 | 0.71 | 0.68 | 0.7251 | 0.671 | 6773 |
| 1737156900 | 0.705 | 0.03 | 4.44 | 0.6801 | 0.74 | 0.6701 | 8394 |
| 1737070500 | 0.675 | 0.0049 | 0.73 | 0.75 | 0.777 | 0.671 | 9673 |
| 1736984100 | 0.6701 | -0.0399 | -5.62 | 0.71 | 0.75 | 0.67 | 3397 |
| 1736897700 | 0.71 | 0.0185 | 2.68 | 0.849 | 0.849 | 0.58 | 35876 |
| 1736811300 | 0.6915 | -0.0385 | -5.27 | 0.73 | 0.75 | 0.639 | 24591 |
| 1736552100 | 0.73 | 0 | 0.00 | 0.711 | 0.755001 | 0.711 | 14247 |
| 1736379300 | 0.73 | -0.02 | -2.67 | 0.75 | 0.7875 | 0.7000999 | 14068 |
| 1736292900 | 0.75 | -0.019 | -2.47 | 0.77 | 0.79 | 0.7 | 39460 |
| 1736206500 | 0.769 | -0.031 | -3.88 | 0.859 | 0.859 | 0.756501 | 122350 |
| 1735947300 | 0.8 | 0.15 | 23.08 | 0.65 | 0.844998 | 0.6452 | 180972 |
| 1735860900 | 0.65 | 0.0373 | 6.09 | 0.6133 | 0.65 | 0.6133 | 8113 |
| 1735688100 | 0.6127 | -0.0772 | -11.19 | 0.66 | 0.7 | 0.5707 | 40427 |
| 1735601700 | 0.6899 | -0.0037 | -0.53 | 0.65 | 0.7 | 0.65 | 29606 |
| 1735342500 | 0.6936 | 0.0566 | 8.89 | 0.641 | 0.75 | 0.637 | 64695 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
