Skip to main content

Advent Technologies Hldg Inc (NQ: ADN )

2.760 +0.610 (+28.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 31.50 32.40 28.20 31.80 90,297 -3.30(-9.40%)
Mar 30, 2023 32.70 37.20 31.80 35.10 77,205 +3.00(+9.35%)
Mar 29, 2023 31.80 32.55 30.90 32.10 42,098 +0.30(+0.94%)
Mar 28, 2023 33.00 33.00 30.90 31.80 37,829 -0.60(-1.85%)
Mar 27, 2023 33.60 34.20 30.90 32.40 59,021 -0.90(-2.70%)
Mar 24, 2023 35.10 35.70 31.50 33.30 133,734 -2.70(-7.50%)
Mar 23, 2023 47.10 47.98 34.50 36.00 1,190,875 -0.30(-0.83%)
Mar 22, 2023 39.60 40.39 36.30 36.30 7,463 -2.70(-6.92%)
Mar 21, 2023 36.30 40.50 35.10 39.00 17,169 +4.50(+13.04%)
Mar 20, 2023 36.90 38.70 34.50 34.50 16,932 -0.60(-1.71%)
Mar 17, 2023 40.80 40.80 34.50 35.10 50,165 -4.80(-12.03%)
Mar 16, 2023 40.80 41.10 38.40 39.90 16,916 -1.20(-2.92%)
Mar 15, 2023 40.50 42.45 40.05 41.10 6,683 -1.20(-2.84%)
Mar 14, 2023 42.00 44.70 40.80 42.30 11,531 +1.20(+2.92%)
Mar 13, 2023 42.00 44.70 39.00 41.10 16,015 -1.50(-3.52%)
Mar 10, 2023 45.60 46.80 41.40 42.60 15,020 -3.90(-8.39%)
Mar 09, 2023 49.50 49.50 45.90 46.50 10,250 -3.00(-6.06%)
Mar 08, 2023 51.00 51.60 47.70 49.50 10,666 -2.10(-4.07%)
Mar 07, 2023 52.20 53.05 51.00 51.60 7,130 -0.60(-1.15%)
Mar 06, 2023 53.40 54.05 51.60 52.20 8,059 -1.20(-2.25%)
Mar 03, 2023 51.90 53.40 51.00 53.40 10,671 +1.80(+3.49%)
Mar 02, 2023 53.10 53.10 51.00 51.60 7,003 -0.60(-1.15%)
Mar 01, 2023 54.90 54.90 51.90 52.20 9,227 -0.30(-0.57%)
Feb 28, 2023 53.40 54.60 52.50 52.50 8,089 -0.90(-1.69%)
Feb 27, 2023 55.50 55.50 53.40 53.40 6,135 -0.90(-1.66%)
Feb 24, 2023 55.50 55.50 53.40 54.30 6,523 -1.50(-2.69%)
Feb 23, 2023 56.40 57.30 55.50 55.80 6,968 +0.60(+1.09%)
Feb 22, 2023 58.20 58.80 54.75 55.20 13,840 -2.70(-4.66%)
Feb 21, 2023 61.20 61.20 57.60 57.90 7,622 -3.30(-5.39%)
Feb 17, 2023 60.00 61.20 59.09 61.20 9,930 +1.80(+3.03%)
Feb 16, 2023 58.50 61.50 57.60 59.40 10,180 +0.30(+0.51%)
Feb 15, 2023 54.90 60.30 54.30 59.10 15,676 +3.90(+7.07%)
Feb 14, 2023 54.90 56.70 54.30 55.20 8,594 -0.30(-0.54%)
Feb 13, 2023 55.50 57.15 54.30 55.50 9,047 +0.00(+0.00%)
Feb 10, 2023 55.50 55.50 52.20 55.50 11,763 -0.90(-1.60%)
Feb 09, 2023 57.90 58.95 55.50 56.40 9,766 -0.90(-1.57%)
Feb 08, 2023 58.20 59.10 57.00 57.30 10,866 -1.80(-3.05%)
Feb 07, 2023 60.00 60.30 57.90 59.10 8,885 -1.20(-1.99%)
Feb 06, 2023 59.70 61.79 59.10 60.30 12,723 -0.90(-1.47%)
Feb 03, 2023 57.00 61.95 56.70 61.20 14,404 +2.70(+4.62%)
Feb 02, 2023 60.00 62.70 57.60 58.50 24,090 -1.20(-2.01%)
Feb 01, 2023 58.50 60.00 57.30 59.70 8,049 +2.70(+4.74%)
Jan 31, 2023 57.60 60.00 57.00 57.00 20,812 +0.90(+1.60%)
Jan 30, 2023 55.50 56.70 54.75 56.10 9,744 -0.90(-1.58%)
Jan 27, 2023 54.60 57.45 54.30 57.00 11,353 +1.50(+2.70%)
Jan 26, 2023 56.70 57.60 54.60 55.50 5,191 -0.90(-1.60%)
Jan 25, 2023 57.60 57.60 54.60 56.40 8,687 -1.80(-3.09%)
Jan 24, 2023 57.90 58.20 55.50 58.20 6,717 +0.30(+0.52%)
Jan 23, 2023 56.40 58.20 55.20 57.90 6,928 +3.00(+5.46%)
Jan 20, 2023 55.80 55.80 54.00 54.90 5,314 +1.20(+2.23%)
Jan 19, 2023 56.40 57.15 53.10 53.70 11,455 -4.20(-7.25%)
Jan 18, 2023 57.30 58.95 57.00 57.90 10,757 +0.00(+0.00%)
Jan 17, 2023 57.00 59.40 55.80 57.90 6,309 +0.00(+0.00%)
Jan 13, 2023 54.60 58.50 54.60 57.90 9,377 +1.20(+2.12%)
Jan 12, 2023 53.70 57.45 52.80 56.70 10,236 +2.70(+5.00%)
Jan 11, 2023 54.00 54.30 52.50 54.00 5,484 +0.90(+1.69%)
Jan 10, 2023 52.50 54.00 52.50 53.10 6,921 +1.20(+2.31%)
Jan 09, 2023 53.40 54.60 51.60 51.90 9,521 -0.90(-1.70%)
Jan 06, 2023 50.10 52.86 49.20 52.80 7,147 +3.60(+7.32%)
Jan 05, 2023 51.00 51.60 48.90 49.20 5,359 -1.50(-2.96%)
Jan 04, 2023 51.00 51.75 49.20 50.70 5,532 +0.30(+0.60%)
Jan 03, 2023 55.50 55.80 48.30 50.40 12,528 -3.90(-7.18%)
Dec 30, 2022 54.30 54.75 50.40 54.30 12,052 +0.60(+1.12%)
Dec 29, 2022 52.20 54.60 51.84 53.70 6,567 +1.80(+3.47%)
Dec 28, 2022 53.40 53.40 50.25 51.90 6,609 +0.60(+1.17%)
Dec 27, 2022 54.00 54.00 50.25 51.30 12,073 -2.40(-4.47%)
Dec 23, 2022 54.00 54.60 51.60 53.70 5,644 -0.60(-1.10%)
Dec 22, 2022 55.20 55.20 51.59 54.30 11,256 -0.90(-1.63%)
Dec 21, 2022 59.10 59.40 55.20 55.20 11,397 -3.60(-6.12%)
Dec 20, 2022 58.50 58.80 55.50 58.80 12,921 +3.00(+5.38%)
Dec 19, 2022 65.40 65.40 54.60 55.80 26,449 -9.00(-13.89%)
Dec 16, 2022 59.40 65.70 58.50 64.80 30,231 +5.40(+9.09%)
Dec 15, 2022 57.90 60.60 56.70 59.40 12,937 +1.20(+2.06%)
Dec 14, 2022 57.60 60.00 57.30 58.20 8,861 +0.60(+1.04%)
Dec 13, 2022 62.70 62.70 57.00 57.60 8,327 +0.00(+0.00%)
Dec 12, 2022 56.70 58.68 56.40 57.60 7,442 +1.20(+2.13%)
Dec 09, 2022 56.10 57.90 55.80 56.40 8,525 -1.20(-2.08%)
Dec 08, 2022 58.20 59.55 56.40 57.60 5,818 -0.90(-1.54%)
Dec 07, 2022 58.80 60.00 56.55 58.50 6,716 +0.00(+0.00%)
Dec 06, 2022 62.40 62.40 57.60 58.50 5,591 -4.20(-6.70%)
Dec 05, 2022 62.70 64.35 60.32 62.70 10,297 +0.00(+0.00%)
Dec 02, 2022 62.70 62.86 60.60 62.70 6,881 -1.50(-2.34%)
Dec 01, 2022 66.30 68.40 63.30 64.20 15,602 -2.40(-3.60%)
Nov 30, 2022 57.60 66.60 56.57 66.60 24,577 +8.70(+15.03%)
Nov 29, 2022 56.40 58.65 55.80 57.90 7,433 +2.10(+3.76%)
Nov 28, 2022 58.80 59.40 54.90 55.80 9,185 -3.90(-6.53%)
Nov 25, 2022 57.30 61.50 57.30 59.70 8,620 +2.10(+3.65%)
Nov 23, 2022 55.50 57.75 54.90 57.60 8,937 +1.80(+3.23%)
Nov 22, 2022 54.60 56.55 53.10 55.80 16,568 +1.50(+2.76%)
Nov 21, 2022 55.20 56.25 53.40 54.30 9,486 +0.60(+1.12%)
Nov 18, 2022 58.20 58.20 52.80 53.70 11,500 -1.20(-2.19%)
Nov 17, 2022 56.10 56.23 52.50 54.90 12,935 -2.10(-3.68%)
Nov 16, 2022 58.80 59.40 56.10 57.00 20,773 -1.80(-3.06%)
Nov 15, 2022 59.40 62.12 57.90 58.80 18,688 +1.20(+2.08%)
Nov 14, 2022 64.80 64.80 57.30 57.60 25,776 -6.00(-9.43%)
Nov 11, 2022 62.10 64.50 61.05 63.60 22,970 +0.90(+1.44%)
Nov 10, 2022 58.80 63.00 57.60 62.70 25,863 +6.60(+11.76%)
Nov 09, 2022 60.30 61.80 55.80 56.10 22,571 -4.50(-7.43%)
Nov 08, 2022 62.10 62.55 60.00 60.60 13,518 -1.50(-2.42%)
Nov 07, 2022 62.40 63.30 59.40 62.10 18,911 +0.00(+0.00%)
Nov 04, 2022 62.40 62.70 60.72 62.10 15,136 +0.90(+1.47%)
Nov 03, 2022 62.10 63.30 60.45 61.20 14,540 -0.90(-1.45%)
Nov 02, 2022 66.90 67.20 60.30 62.10 35,820 -5.40(-8.00%)
Nov 01, 2022 70.20 71.10 66.90 67.50 21,734 -0.30(-0.44%)
Oct 31, 2022 67.20 70.42 66.60 67.80 18,639 +0.90(+1.35%)
Oct 28, 2022 63.90 67.65 63.90 66.90 13,403 +2.40(+3.72%)
Oct 27, 2022 65.10 67.80 63.90 64.50 13,024 +0.00(+0.00%)
Oct 26, 2022 65.70 66.03 62.40 64.50 25,722 -1.50(-2.27%)
Oct 25, 2022 60.00 66.60 59.85 66.00 25,059 +6.00(+10.00%)
Oct 24, 2022 61.50 61.50 54.00 60.00 43,903 -0.90(-1.48%)
Oct 21, 2022 61.50 62.40 58.65 60.90 26,330 -1.20(-1.93%)
Oct 20, 2022 63.00 64.80 61.80 62.10 15,331 -0.90(-1.43%)
Oct 19, 2022 61.50 63.60 61.05 63.00 12,107 +1.20(+1.94%)
Oct 18, 2022 66.90 66.90 60.30 61.80 29,824 +0.00(+0.00%)
Oct 17, 2022 62.40 63.75 60.60 61.80 22,838 +0.30(+0.49%)
Oct 14, 2022 64.80 66.30 59.40 61.50 37,662 -2.40(-3.76%)
Oct 13, 2022 60.30 64.50 59.55 63.90 37,053 +2.10(+3.40%)
Oct 12, 2022 67.20 69.60 60.30 61.80 43,927 -5.40(-8.04%)
Oct 11, 2022 73.20 73.20 66.60 67.20 42,355 -6.60(-8.94%)
Oct 10, 2022 76.80 78.45 72.00 73.80 18,983 -2.40(-3.15%)
Oct 07, 2022 82.50 82.50 75.00 76.20 28,993 -7.20(-8.63%)
Oct 06, 2022 85.80 90.00 82.50 83.40 23,882 -2.70(-3.14%)
Oct 05, 2022 87.00 87.60 82.20 86.10 26,058 -0.30(-0.35%)
Oct 04, 2022 89.70 91.95 82.80 86.40 54,192 -0.60(-0.69%)
Oct 03, 2022 93.60 94.05 87.00 87.00 27,928 -4.80(-5.23%)
Sep 30, 2022 91.50 96.00 91.20 91.80 12,701 +0.00(+0.00%)
Sep 29, 2022 99.60 99.90 90.75 91.80 21,590 -10.20(-10.00%)
Sep 28, 2022 97.20 103.80 97.80 102.00 14,151 +4.80(+4.94%)
Sep 27, 2022 96.00 100.45 95.10 97.20 15,290 +2.70(+2.86%)
Sep 26, 2022 100.20 105.00 93.90 94.50 29,629 -6.60(-6.53%)
Sep 23, 2022 104.10 105.30 99.00 101.10 33,084 -7.20(-6.65%)
Sep 22, 2022 117.90 123.09 108.00 108.30 36,311 -11.70(-9.75%)
Sep 21, 2022 127.80 127.80 110.70 120.00 60,441 -6.30(-4.99%)
Sep 20, 2022 120.00 126.90 115.50 126.30 73,979 +5.40(+4.47%)
Sep 19, 2022 107.40 124.50 107.40 120.90 146,685 +11.40(+10.41%)
Sep 16, 2022 94.50 110.40 94.50 109.50 95,344 +11.40(+11.62%)
Sep 15, 2022 96.90 102.15 91.80 98.10 52,167 +4.80(+5.14%)
Sep 14, 2022 90.00 94.50 87.60 93.30 14,441 +3.90(+4.36%)
Sep 13, 2022 90.00 91.80 87.60 89.40 19,414 -4.50(-4.79%)
Sep 12, 2022 92.70 96.90 91.84 93.90 35,319 +3.60(+3.99%)
Sep 09, 2022 87.90 93.00 87.60 90.30 20,761 +3.00(+3.44%)
Sep 08, 2022 87.00 87.90 84.00 87.30 16,105 -0.30(-0.34%)
Sep 07, 2022 85.80 88.20 83.70 87.60 29,970 +2.10(+2.46%)
Sep 06, 2022 87.00 90.30 84.00 85.50 20,712 -3.00(-3.39%)
Sep 02, 2022 93.00 93.30 87.90 88.50 19,159 -4.50(-4.84%)
Sep 01, 2022 92.70 96.30 90.00 93.00 19,551 -1.20(-1.27%)
Aug 31, 2022 91.50 96.00 90.90 94.20 22,275 +3.30(+3.63%)
Aug 30, 2022 84.00 91.50 83.10 90.90 28,631 +7.50(+8.99%)
Aug 29, 2022 80.70 85.35 79.50 83.40 14,052 +1.80(+2.21%)
Aug 26, 2022 86.40 87.00 81.00 81.60 11,823 -5.10(-5.88%)
Aug 25, 2022 87.90 88.05 84.00 86.70 12,472 +1.50(+1.76%)
Aug 24, 2022 82.50 86.10 81.60 85.20 10,541 +2.70(+3.27%)
Aug 23, 2022 80.10 83.55 79.50 82.50 14,604 +3.60(+4.56%)
Aug 22, 2022 81.30 81.90 77.40 78.90 18,224 -4.20(-5.05%)
Aug 19, 2022 87.00 87.45 82.20 83.10 18,806 -4.50(-5.14%)
Aug 18, 2022 93.00 93.30 85.80 87.60 23,437 -4.20(-4.58%)
Aug 17, 2022 89.40 92.40 88.50 91.80 23,405 -1.50(-1.61%)
Aug 16, 2022 94.20 94.50 89.40 93.30 18,477 -0.60(-0.64%)
Aug 15, 2022 94.80 99.30 91.95 93.90 30,184 -0.90(-0.95%)
Aug 12, 2022 92.10 99.00 89.40 94.80 45,994 +4.80(+5.33%)
Aug 11, 2022 90.00 96.90 88.50 90.00 60,879 +0.60(+0.67%)
Aug 10, 2022 83.70 90.60 82.52 89.40 33,338 +7.50(+9.16%)
Aug 09, 2022 86.70 88.50 81.45 81.90 32,372 -7.20(-8.08%)
Aug 08, 2022 92.70 94.80 88.50 89.10 39,899 +1.50(+1.71%)
Aug 05, 2022 84.00 89.37 83.70 87.60 27,607 +3.60(+4.29%)
Aug 04, 2022 84.30 87.00 83.10 84.00 34,722 +1.50(+1.82%)
Aug 03, 2022 80.40 84.60 80.10 82.50 29,465 +2.70(+3.38%)
Aug 02, 2022 80.40 82.20 78.75 79.80 33,139 +0.30(+0.38%)
Aug 01, 2022 82.20 83.55 79.05 79.50 26,322 -2.40(-2.93%)
Jul 29, 2022 78.60 87.00 77.70 81.90 42,411 +3.90(+5.00%)
Jul 28, 2022 80.70 85.20 77.85 78.00 54,924 -0.90(-1.14%)
Jul 27, 2022 76.20 78.90 73.50 78.90 30,176 +0.90(+1.15%)
Jul 26, 2022 84.00 84.00 76.35 78.00 41,828 -7.20(-8.45%)
Jul 25, 2022 85.50 88.50 84.60 85.20 19,078 -1.20(-1.39%)
Jul 22, 2022 93.30 94.70 84.00 86.40 37,860 -7.80(-8.28%)
Jul 21, 2022 89.10 96.90 88.20 94.20 45,768 +3.00(+3.29%)
Jul 20, 2022 92.10 94.95 88.50 91.20 40,596 -1.50(-1.62%)
Jul 19, 2022 85.50 93.60 82.80 92.70 107,475 +4.20(+4.75%)
Jul 18, 2022 105.00 108.00 87.90 88.50 1,681,803 +9.60(+12.17%)
Jul 15, 2022 79.80 80.40 76.50 78.90 19,910 +1.20(+1.54%)
Jul 14, 2022 77.10 78.90 74.85 77.70 19,206 +0.00(+0.00%)
Jul 13, 2022 81.30 81.30 76.80 77.70 22,278 -4.50(-5.47%)
Jul 12, 2022 75.00 84.84 75.00 82.20 39,460 +6.90(+9.16%)
Jul 11, 2022 81.30 81.30 73.20 75.30 35,451 -6.30(-7.72%)
Jul 08, 2022 80.70 88.95 79.50 81.60 49,162 -2.10(-2.51%)
Jul 07, 2022 78.90 83.70 78.90 83.70 44,144 +3.30(+4.10%)
Jul 06, 2022 79.50 83.40 77.40 80.40 79,227 +1.20(+1.52%)
Jul 05, 2022 68.70 79.20 67.80 79.20 59,892 +9.00(+12.82%)
Jul 01, 2022 73.50 76.20 69.30 70.20 75,642 -5.40(-7.14%)
Jun 30, 2022 71.10 75.90 68.40 75.60 67,901 +3.00(+4.13%)
Jun 29, 2022 68.70 73.50 66.00 72.60 52,520 +1.20(+1.68%)
Jun 28, 2022 75.00 77.10 67.20 71.40 87,845 -4.20(-5.56%)
Jun 27, 2022 71.40 76.20 69.60 75.60 84,599 +0.00(+0.00%)
Jun 24, 2022 75.30 84.30 69.90 75.60 331,793 -0.30(-0.40%)
Jun 23, 2022 90.60 103.50 72.90 75.90 523,333 -21.30(-21.91%)
Jun 22, 2022 81.90 105.90 77.40 97.20 562,119 +12.30(+14.49%)
Jun 21, 2022 95.10 99.90 82.80 84.90 1,012,804 -1.80(-2.08%)
Jun 17, 2022 100.50 109.20 86.70 86.70 1,225,933 -33.00(-27.57%)
Jun 16, 2022 87.00 134.40 82.80 119.70 7,205,043 +84.90(+243.97%)
Jun 15, 2022 35.70 36.90 33.90 34.80 33,127 -1.20(-3.33%)
Jun 14, 2022 37.50 38.40 36.00 36.00 14,836 -2.40(-6.25%)
Jun 13, 2022 38.70 39.00 37.50 38.40 13,991 -3.30(-7.91%)
Jun 10, 2022 42.30 42.30 39.60 41.70 17,010 -1.80(-4.14%)
Jun 09, 2022 46.80 47.02 42.60 43.50 25,227 -3.00(-6.45%)
Jun 08, 2022 46.20 49.50 45.30 46.50 28,989 +1.20(+2.65%)
Jun 07, 2022 42.30 45.75 40.80 45.30 29,349 +3.00(+7.09%)
Jun 06, 2022 44.40 44.40 40.50 42.30 21,932 -0.90(-2.08%)
Jun 03, 2022 39.30 43.20 39.00 43.20 23,799 +3.00(+7.46%)
Jun 02, 2022 37.80 41.70 37.80 40.20 16,780 +1.20(+3.08%)
Jun 01, 2022 42.30 42.30 38.10 39.00 17,508 -1.80(-4.41%)
May 31, 2022 44.70 44.70 40.05 40.80 25,161 -3.90(-8.72%)
May 27, 2022 42.00 45.60 41.25 44.70 20,890 +3.00(+7.19%)
May 26, 2022 40.50 44.40 40.20 41.70 20,178 +0.30(+0.72%)
May 25, 2022 39.60 42.35 39.60 41.40 21,064 +0.60(+1.47%)
May 24, 2022 41.40 42.60 39.15 40.80 28,660 -1.20(-2.86%)
May 23, 2022 45.00 45.30 41.10 42.00 48,168 -3.00(-6.67%)
May 20, 2022 51.30 51.60 43.80 45.00 91,081 -6.00(-11.76%)
May 19, 2022 48.90 51.90 46.50 51.00 23,293 +1.20(+2.41%)
May 18, 2022 50.10 53.70 48.60 49.80 23,814 -1.80(-3.49%)
May 17, 2022 48.00 51.75 47.10 51.60 28,598 +5.10(+10.97%)
May 16, 2022 49.80 52.50 45.90 46.50 46,813 -4.20(-8.28%)
May 13, 2022 52.50 55.80 49.80 50.70 29,964 +0.00(+0.00%)
May 12, 2022 45.90 54.00 45.60 50.70 29,060 +0.60(+1.20%)
May 11, 2022 54.60 54.60 49.80 50.10 18,355 -5.10(-9.24%)
May 10, 2022 57.30 57.60 50.70 55.20 25,619 -1.20(-2.13%)
May 09, 2022 57.30 58.80 53.70 56.40 42,011 -1.50(-2.59%)
May 06, 2022 57.00 58.65 54.60 57.90 21,765 +0.00(+0.00%)
May 05, 2022 58.80 59.40 56.40 57.90 19,541 -1.20(-2.03%)
May 04, 2022 54.60 59.40 52.05 59.10 32,906 +4.50(+8.24%)
May 03, 2022 56.70 58.65 52.80 54.60 35,439 -2.40(-4.21%)
May 02, 2022 57.60 59.85 54.60 57.00 48,722 -1.50(-2.56%)
Apr 29, 2022 59.40 63.00 58.05 58.50 23,843 -0.90(-1.52%)
Apr 28, 2022 60.30 60.60 56.40 59.40 35,666 +0.30(+0.51%)
Apr 27, 2022 60.00 61.36 58.20 59.10 21,056 +0.00(+0.00%)
Apr 26, 2022 60.60 61.95 58.95 59.10 27,631 -3.30(-5.29%)
Apr 25, 2022 59.40 63.00 58.80 62.40 35,592 +1.20(+1.96%)
Apr 22, 2022 60.00 63.00 58.80 61.20 37,100 -0.30(-0.49%)
Apr 21, 2022 66.30 67.65 60.60 61.50 47,133 -4.80(-7.24%)
Apr 20, 2022 71.10 72.15 65.25 66.30 43,961 -4.50(-6.36%)
Apr 19, 2022 66.60 72.90 66.30 70.80 35,709 +2.40(+3.51%)
Apr 18, 2022 70.20 72.30 66.30 68.40 34,172 -1.80(-2.56%)
Apr 14, 2022 73.20 73.50 68.70 70.20 42,553 -3.60(-4.88%)
Apr 13, 2022 69.90 74.70 69.90 73.80 52,107 +3.30(+4.68%)
Apr 12, 2022 80.40 81.30 69.60 70.50 81,668 -10.05(-12.48%)
Apr 11, 2022 84.30 84.90 77.10 80.55 97,022 -7.95(-8.98%)
Apr 08, 2022 100.80 106.50 84.00 88.50 312,759 -10.50(-10.61%)
Apr 07, 2022 99.60 103.50 91.20 99.00 641,659 -9.90(-9.09%)
Apr 06, 2022 77.40 119.40 74.10 108.90 5,391,497 +48.30(+79.70%)
Apr 05, 2022 66.60 68.40 59.55 60.60 43,794 -5.70(-8.60%)
Apr 04, 2022 66.00 69.90 64.79 66.30 41,662 +0.30(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.