Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Technologies Hldg Inc (NQ: ADN )

3.189 +0.429 (+15.55%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.