Skip to main content

Advent Technologies Hldg Inc (NQ: ADN )

2.732 -0.027 (-1.00%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 18.30 18.86 16.50 17.66 27,027 -0.36(-2.01%)
Jun 29, 2023 18.00 18.90 17.25 18.02 35,817 +0.61(+3.52%)
Jun 28, 2023 18.60 18.60 16.62 17.41 40,607 -0.29(-1.66%)
Jun 27, 2023 17.40 18.05 16.50 17.70 35,564 +0.07(+0.39%)
Jun 26, 2023 18.59 18.89 17.15 17.63 40,763 -0.63(-3.47%)
Jun 23, 2023 18.90 19.28 17.14 18.26 35,707 -0.64(-3.37%)
Jun 22, 2023 19.50 19.50 18.30 18.90 13,986 +0.46(+2.51%)
Jun 21, 2023 18.39 18.98 18.00 18.44 27,917 +0.05(+0.26%)
Jun 20, 2023 20.77 20.79 18.30 18.39 33,386 -1.88(-9.25%)
Jun 16, 2023 23.10 23.25 20.27 20.27 38,538 -2.23(-9.93%)
Jun 15, 2023 21.00 23.47 20.41 22.50 20,487 +1.18(+5.51%)
Jun 14, 2023 22.33 22.40 20.40 21.32 20,835 -0.73(-3.33%)
Jun 13, 2023 21.00 22.20 19.89 22.06 24,021 +1.06(+5.04%)
Jun 12, 2023 21.60 22.19 19.80 21.00 25,941 -0.09(-0.41%)
Jun 09, 2023 21.66 23.05 20.67 21.09 21,471 -0.90(-4.08%)
Jun 08, 2023 25.50 25.50 21.91 21.98 17,821 -1.46(-6.24%)
Jun 07, 2023 24.90 24.90 23.10 23.45 11,704 +0.28(+1.22%)
Jun 06, 2023 25.44 25.44 22.55 23.17 38,886 -2.44(-9.51%)
Jun 05, 2023 26.59 27.29 25.23 25.60 10,467 -1.85(-6.75%)
Jun 02, 2023 26.94 28.20 26.40 27.46 8,262 +1.04(+3.95%)
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.