Live Quote:
On
|
|
|
Thursday, July 24, 2025 2:51:23 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 8/28/2020
|
|
Open |
18.00 |
High |
18.00 |
Low |
18.00 |
Volume |
1,000 |
Split-adjusted Price |
7.16 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2020
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.16
|
1,000
|
|
8/27/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.08
|
0
|
|
8/26/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.08
|
0
|
|
8/25/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.08
|
0
|
|
8/24/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.08
|
0
|
|
8/21/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.08
|
0
|
|
8/20/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.08
|
0
|
|
8/19/2020
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.08
|
1,100
|
|
8/18/2020
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.12
|
200
|
|
8/17/2020
|
+0.40 / +2.29%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.68
|
7.12
|
400
|
|
8/14/2020
|
-2.50 / -12.50%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.53
|
6.96
|
6,300
|
|
8/13/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.96
|
0
|
|
8/12/2020
|
+2.40 / +13.64%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.96
|
7.96
|
900
|
|
8/11/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
7.00
|
0
|
|
8/10/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
7.00
|
0
|
|
8/7/2020
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
7.00
|
1,000
|
|
8/6/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.96
|
1,000
|
|
8/5/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.96
|
700
|
|
8/4/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.96
|
0
|
|
8/3/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.96
|
500
|
|
7/31/2020
|
-1.50 / -7.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.96
|
2,000
|
|
7/30/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.56
|
0
|
|
7/29/2020
|
+1.50 / +8.57%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.56
|
100
|
|
7/28/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.96
|
0
|
|
7/27/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.96
|
11,600
|
|
7/24/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.96
|
0
|
|
7/23/2020
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.48
|
6.96
|
2,600
|
|
7/22/2020
|
-0.70 / -3.89%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.89
|
1,000
|
|
7/21/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.16
|
0
|
|
7/20/2020
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.16
|
6,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|