Skip to main content

Advent Technologies Hldg Inc (NQ: ADN )

0.1800 -0.0054 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.780 1.820 1.750 1.750 242,679 -0.03(-1.69%)
Feb 27, 2023 1.850 1.850 1.780 1.780 184,050 -0.03(-1.66%)
Feb 24, 2023 1.850 1.850 1.780 1.810 195,713 -0.05(-2.69%)
Feb 23, 2023 1.880 1.910 1.850 1.860 209,041 +0.02(+1.09%)
Feb 22, 2023 1.940 1.960 1.825 1.840 415,217 -0.09(-4.66%)
Feb 21, 2023 2.040 2.040 1.920 1.930 228,673 -0.11(-5.39%)
Feb 17, 2023 2.000 2.040 1.970 2.040 297,911 +0.06(+3.03%)
Feb 16, 2023 1.950 2.050 1.920 1.980 305,403 +0.01(+0.51%)
Feb 15, 2023 1.830 2.010 1.810 1.970 470,300 +0.13(+7.07%)
Feb 14, 2023 1.830 1.890 1.810 1.840 257,836 -0.01(-0.54%)
Feb 13, 2023 1.850 1.905 1.810 1.850 271,413 +0.00(+0.00%)
Feb 10, 2023 1.850 1.850 1.740 1.850 352,917 -0.03(-1.60%)
Feb 09, 2023 1.930 1.965 1.850 1.880 292,991 -0.03(-1.57%)
Feb 08, 2023 1.940 1.970 1.900 1.910 326,007 -0.06(-3.05%)
Feb 07, 2023 2.000 2.010 1.930 1.970 266,570 -0.04(-1.99%)
Feb 06, 2023 1.990 2.060 1.970 2.010 381,708 -0.03(-1.47%)
Feb 03, 2023 1.900 2.065 1.890 2.040 432,123 +0.09(+4.62%)
Feb 02, 2023 2.000 2.090 1.920 1.950 722,707 -0.04(-2.01%)
Feb 01, 2023 1.950 2.000 1.910 1.990 241,490 +0.09(+4.74%)
Jan 31, 2023 1.920 2.000 1.900 1.900 624,382 +0.03(+1.60%)
Jan 30, 2023 1.850 1.890 1.825 1.870 292,321 -0.03(-1.58%)
Jan 27, 2023 1.820 1.915 1.810 1.900 340,609 +0.05(+2.70%)
Jan 26, 2023 1.890 1.920 1.820 1.850 155,736 -0.03(-1.60%)
Jan 25, 2023 1.920 1.920 1.820 1.880 260,638 -0.06(-3.09%)
Jan 24, 2023 1.930 1.940 1.850 1.940 201,527 +0.01(+0.52%)
Jan 23, 2023 1.880 1.940 1.840 1.930 207,843 +0.10(+5.46%)
Jan 20, 2023 1.860 1.860 1.800 1.830 159,423 +0.04(+2.23%)
Jan 19, 2023 1.880 1.905 1.770 1.790 343,650 -0.14(-7.25%)
Jan 18, 2023 1.910 1.965 1.900 1.930 322,723 +0.00(+0.00%)
Jan 17, 2023 1.900 1.980 1.860 1.930 189,287 +0.00(+0.00%)
Jan 13, 2023 1.820 1.950 1.820 1.930 281,330 +0.04(+2.12%)
Jan 12, 2023 1.790 1.915 1.760 1.890 307,087 +0.09(+5.00%)
Jan 11, 2023 1.800 1.810 1.750 1.800 164,522 +0.03(+1.69%)
Jan 10, 2023 1.750 1.800 1.750 1.770 207,636 +0.04(+2.31%)
Jan 09, 2023 1.780 1.820 1.720 1.730 285,645 -0.03(-1.70%)
Jan 06, 2023 1.670 1.762 1.640 1.760 214,429 +0.12(+7.32%)
Jan 05, 2023 1.700 1.720 1.630 1.640 160,778 -0.05(-2.96%)
Jan 04, 2023 1.700 1.725 1.640 1.690 165,989 +0.01(+0.60%)
Jan 03, 2023 1.850 1.860 1.610 1.680 375,852 -0.13(-7.18%)
Dec 30, 2022 1.810 1.825 1.680 1.810 361,572 +0.02(+1.12%)
Dec 29, 2022 1.740 1.820 1.728 1.790 197,034 +0.06(+3.47%)
Dec 28, 2022 1.780 1.780 1.675 1.730 198,294 +0.02(+1.17%)
Dec 27, 2022 1.800 1.800 1.675 1.710 362,208 -0.08(-4.47%)
Dec 23, 2022 1.800 1.820 1.720 1.790 169,323 -0.02(-1.10%)
Dec 22, 2022 1.840 1.840 1.720 1.810 337,684 -0.03(-1.63%)
Dec 21, 2022 1.970 1.980 1.840 1.840 341,933 -0.12(-6.12%)
Dec 20, 2022 1.950 1.960 1.850 1.960 387,640 +0.10(+5.38%)
Dec 19, 2022 2.180 2.180 1.820 1.860 793,488 -0.30(-13.89%)
Dec 16, 2022 1.980 2.190 1.950 2.160 906,949 +0.18(+9.09%)
Dec 15, 2022 1.930 2.020 1.890 1.980 388,121 +0.04(+2.06%)
Dec 14, 2022 1.920 2.000 1.910 1.940 265,851 +0.02(+1.04%)
Dec 13, 2022 2.090 2.090 1.900 1.920 249,814 +0.00(+0.00%)
Dec 12, 2022 1.890 1.956 1.880 1.920 223,276 +0.04(+2.13%)
Dec 09, 2022 1.870 1.930 1.860 1.880 255,777 -0.04(-2.08%)
Dec 08, 2022 1.940 1.985 1.880 1.920 174,563 -0.03(-1.54%)
Dec 07, 2022 1.960 2.000 1.885 1.950 201,505 +0.00(+0.00%)
Dec 06, 2022 2.080 2.080 1.920 1.950 167,731 -0.14(-6.70%)
Dec 05, 2022 2.090 2.145 2.011 2.090 308,911 +0.00(+0.00%)
Dec 02, 2022 2.090 2.095 2.020 2.090 206,450 -0.05(-2.34%)
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.