ATA Creativity Global (AACG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 0.8199999 | -0.0096 | -1.16 | 0.83 | 0.8312 | 0.8 | 4725 |
| 1718922900 | 0.8296 | -0.0113 | -1.34 | 0.83 | 0.845 | 0.7815 | 9987 |
| 1718750100 | 0.8409 | 0.0309 | 3.81 | 0.83 | 0.85 | 0.81 | 6853 |
| 1718663700 | 0.81 | -0.03 | -3.57 | 0.8 | 0.847 | 0.8 | 10077 |
| 1718404500 | 0.84 | 0.03 | 3.70 | 0.81 | 0.865299 | 0.81 | 3419 |
| 1718318100 | 0.81 | -0.04 | -4.71 | 0.873 | 0.873 | 0.81 | 2947 |
| 1718231700 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.879999 | 0.80885 | 6896 |
| 1718145300 | 0.8199999 | 0 | 0.00 | 0.849 | 0.87 | 0.8 | 11808 |
| 1718058900 | 0.8199999 | -0.04 | -4.65 | 0.849 | 0.8499 | 0.8199999 | 12371 |
| 1717799700 | 0.86 | -0.028 | -3.15 | 0.8199999 | 0.86 | 0.8199999 | 8783 |
| 1717713300 | 0.888 | 0.020045 | 2.31 | 0.86 | 0.888 | 0.84 | 10645 |
| 1717626900 | 0.867955 | -0.033045 | -3.67 | 0.91 | 0.91 | 0.85 | 27496 |
| 1717540500 | 0.901 | 0.001 | 0.11 | 0.92 | 0.92 | 0.89 | 8289 |
| 1717454100 | 0.9 | -0.0485 | -5.11 | 0.921 | 0.921 | 0.89 | 15397 |
| 1717194900 | 0.9485 | 0.0485 | 5.39 | 0.942 | 0.95 | 0.9 | 5194 |
| 1717108500 | 0.9 | 0.05 | 5.88 | 0.85 | 0.9157 | 0.85 | 8066 |
| 1717022100 | 0.85 | 0.0098 | 1.17 | 0.801 | 0.8579 | 0.801 | 12048 |
| 1716935700 | 0.8402 | -0.009901 | -1.16 | 0.8528 | 0.8528 | 0.84 | 10164 |
| 1716590100 | 0.850101 | -0.029799 | -3.39 | 0.8799 | 0.8799 | 0.849799 | 6018 |
| 1716503700 | 0.8799 | -0.0302 | -3.32 | 0.94 | 0.94 | 0.879899 | 7036 |
| 1716417300 | 0.9101 | -0.04 | -4.21 | 0.95 | 0.95 | 0.9101 | 3527 |
| 1716330900 | 0.9501 | 0.0401 | 4.41 | 0.91 | 1.11 | 0.905 | 28596 |
| 1716244500 | 0.91 | 0 | 0.00 | 0.91 | 0.9398 | 0.9001 | 8612 |
| 1715985300 | 0.91 | -0.0043 | -0.47 | 0.93 | 0.93 | 0.91 | 3233 |
| 1715898900 | 0.9143 | -0.016 | -1.72 | 0.92 | 0.92 | 0.9 | 6558 |
| 1715812500 | 0.9303 | 0.0104 | 1.13 | 0.9101 | 0.94 | 0.8762 | 8086 |
| 1715726100 | 0.9199 | 0.0849 | 10.17 | 0.83 | 0.97 | 0.83 | 20588 |
| 1715639700 | 0.835 | -0.065 | -7.22 | 0.91 | 0.925 | 0.79235 | 38857 |
| 1715380500 | 0.9 | -0.0023 | -0.25 | 0.93 | 0.93 | 0.89 | 4907 |
| 1715294100 | 0.9023 | 0.0253 | 2.88 | 0.874 | 0.9758 | 0.874 | 2899 |
| 1715207700 | 0.877 | 0.02075 | 2.42 | 0.83 | 0.92 | 0.83 | 6759 |
| 1715121300 | 0.85625 | -0.01376 | -1.58 | 0.91 | 0.9199 | 0.8199999 | 17213 |
| 1715034900 | 0.87001 | -0.037316 | -4.11 | 0.9 | 0.92089 | 0.86 | 52313 |
| 1714775700 | 0.907326 | 0.006478 | 0.72 | 0.89 | 0.937 | 0.8629 | 12039 |
| 1714689300 | 0.900848 | 0.000948 | 0.11 | 0.9 | 0.92 | 0.9 | 10517 |
| 1714602900 | 0.8999 | 0.0099 | 1.11 | 0.9 | 0.9 | 0.89 | 9150 |
| 1714516500 | 0.89 | 0.02 | 2.30 | 0.9 | 0.9 | 0.87 | 11322 |
| 1714430100 | 0.87 | 0 | 0.00 | 0.91 | 0.91 | 0.87 | 14540 |
| 1714170900 | 0.87 | -0.0101 | -1.15 | 0.8901 | 0.9 | 0.8615 | 8586 |
| 1714084500 | 0.8801 | 0.0101 | 1.16 | 0.87 | 0.92 | 0.87 | 11300 |
| 1713998100 | 0.87 | -0.0206 | -2.31 | 0.891 | 0.93 | 0.87 | 6307 |
| 1713911700 | 0.8906 | 0.0006 | 0.07 | 0.89 | 0.9806 | 0.89 | 16889 |
| 1713825300 | 0.89 | -0.08 | -8.25 | 0.99 | 1.01 | 0.87 | 12642 |
| 1713566100 | 0.97 | -0.06 | -5.83 | 1.03 | 1.03 | 0.9167 | 11407 |
| 1713479700 | 1.03 | 0.06 | 5.67 | 0.98 | 1.04 | 0.9101 | 20914 |
| 1713393300 | 0.9747 | 0.0904 | 10.22 | 0.9782 | 0.9782 | 0.94625 | 3226 |
| 1713306900 | 0.8843 | 0.0243 | 2.83 | 0.8554 | 0.973 | 0.8554 | 18354 |
| 1713220500 | 0.86 | -0.06 | -6.52 | 0.94 | 0.94 | 0.8508 | 19111 |
| 1712961300 | 0.92 | -0.12 | -11.54 | 1.01 | 1.06 | 0.88 | 143416 |
| 1712874900 | 1.04 | -0.03 | -2.80 | 1.07 | 1.1013 | 1.01 | 68355 |
| 1712788500 | 1.07 | 0.02 | 1.90 | 1.1499 | 1.1499 | 1.06 | 33785 |
| 1712702100 | 1.05 | -0.02 | -1.87 | 1.06 | 1.16 | 1.0109999 | 64785 |
| 1712615700 | 1.07 | 0.01 | 0.93 | 1.02 | 1.1299999 | 1.02 | 11404 |
| 1712356500 | 1.0601 | -0.01 | -1.39 | 1.09 | 1.1 | 1.0055 | 47868 |
| 1712270100 | 1.075 | 0.07 | 6.44 | 1.01 | 1.1359999 | 0.93 | 82826 |
| 1712183700 | 1.01 | -0.01 | -0.49 | 1.02 | 1.02 | 1 | 15933 |
| 1712097300 | 1.0149999 | 0.01 | 1.50 | 1 | 1.02 | 1 | 8571 |
| 1712010900 | 1 | -0.06 | -5.66 | 1.08 | 1.0999 | 1 | 11756 |
| 1711665300 | 1.06 | -0.06 | -4.93 | 1.11 | 1.1299999 | 1.05 | 12429 |
| 1711578900 | 1.115 | 0.1 | 9.31 | 1.16 | 1.17 | 1.02 | 55631 |
| 1711492500 | 1.02 | -0.04 | -3.77 | 1.08 | 1.08 | 1.01 | 7329 |
| 1711406100 | 1.06 | -0.02 | -1.85 | 1.08 | 1.164 | 1.06 | 4433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
