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

Advent Technologies Hldg Inc (NQ: ADN )

0.1516 -0.0122 (-7.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 9.160 9.660 9.130 9.640 431,157 +0.52(+5.70%)
Jun 29, 2021 9.530 9.790 9.060 9.120 1,528,186 -0.41(-4.30%)
Jun 28, 2021 9.400 9.650 9.310 9.530 522,967 +0.19(+2.03%)
Jun 25, 2021 10.01 10.02 9.320 9.340 2,514,815 -0.45(-4.60%)
Jun 24, 2021 10.14 10.14 9.700 9.790 428,645 -0.28(-2.78%)
Jun 23, 2021 9.580 10.13 9.555 10.07 473,503 +0.58(+6.11%)
Jun 22, 2021 9.110 9.520 9.030 9.490 255,145 +0.29(+3.15%)
Jun 21, 2021 9.390 9.480 9.120 9.200 390,204 -0.35(-3.66%)
Jun 18, 2021 9.280 9.610 9.165 9.550 650,430 +0.21(+2.25%)
Jun 17, 2021 10.00 10.01 9.310 9.340 329,049 -0.56(-5.66%)
Jun 16, 2021 9.820 10.01 9.660 9.900 307,271 +0.13(+1.33%)
Jun 15, 2021 10.21 10.21 9.750 9.770 240,027 -0.36(-3.55%)
Jun 14, 2021 10.40 10.55 9.980 10.13 361,805 -0.23(-2.22%)
Jun 11, 2021 10.34 10.48 10.28 10.36 196,657 -0.02(-0.19%)
Jun 10, 2021 10.54 10.58 10.16 10.38 178,645 -0.21(-1.98%)
Jun 09, 2021 11.16 11.21 10.38 10.59 215,489 -0.18(-1.67%)
Jun 08, 2021 10.46 10.88 10.20 10.77 362,793 +0.50(+4.87%)
Jun 07, 2021 10.34 10.54 10.13 10.27 335,445 -0.08(-0.77%)
Jun 04, 2021 10.70 10.78 10.35 10.35 162,253 -0.33(-3.09%)
Jun 03, 2021 10.81 11.04 10.51 10.68 278,151 -0.23(-2.11%)
Jun 02, 2021 10.78 10.93 10.52 10.91 284,206 +0.13(+1.21%)
Jun 01, 2021 10.59 10.86 10.41 10.78 296,632 +0.24(+2.28%)
May 28, 2021 10.75 10.77 10.32 10.54 279,007 -0.03(-0.28%)
May 27, 2021 10.00 10.59 9.920 10.57 459,696 +0.54(+5.38%)
May 26, 2021 9.860 10.29 9.730 10.03 473,177 +0.31(+3.19%)
May 25, 2021 10.43 10.45 9.650 9.720 625,306 -0.76(-7.25%)
May 24, 2021 10.68 10.98 10.40 10.48 265,582 -0.22(-2.06%)
May 21, 2021 10.86 11.09 10.58 10.70 431,074 -0.03(-0.28%)
May 20, 2021 10.09 10.74 10.00 10.73 488,564 +0.83(+8.38%)
May 19, 2021 9.590 9.960 9.540 9.900 298,434 +0.18(+1.85%)
May 18, 2021 9.670 9.900 9.540 9.720 274,013 +0.22(+2.32%)
May 17, 2021 8.700 9.540 8.700 9.500 406,956 +0.50(+5.56%)
May 14, 2021 9.210 9.400 8.980 9.000 218,992 +0.02(+0.22%)
May 13, 2021 10.28 10.54 8.970 8.980 941,349 -1.12(-11.09%)
May 12, 2021 10.52 10.62 10.06 10.10 282,426 -0.60(-5.61%)
May 11, 2021 10.27 10.85 10.20 10.70 383,374 -0.16(-1.47%)
May 10, 2021 11.23 11.23 10.78 10.86 343,305 -0.49(-4.32%)
May 07, 2021 11.31 11.59 11.17 11.35 249,730 -0.06(-0.53%)
May 06, 2021 11.95 11.96 11.27 11.41 389,081 -0.68(-5.62%)
May 05, 2021 12.14 12.33 12.05 12.09 257,478 +0.01(+0.08%)
May 04, 2021 12.02 12.14 11.71 12.08 160,451 -0.04(-0.33%)
May 03, 2021 11.94 12.19 11.82 12.12 206,574 +0.10(+0.83%)
Apr 30, 2021 12.38 12.59 11.86 12.02 384,600 -0.62(-4.91%)
Apr 29, 2021 12.60 12.67 12.21 12.64 232,506 +0.15(+1.20%)
Apr 28, 2021 12.26 12.63 12.06 12.49 393,439 +0.27(+2.21%)
Apr 27, 2021 12.43 12.46 12.04 12.22 363,021 -0.04(-0.33%)
Apr 26, 2021 12.14 12.40 12.05 12.26 332,550 +0.08(+0.66%)
Apr 23, 2021 12.17 12.52 12.02 12.18 354,900 +0.08(+0.66%)
Apr 22, 2021 11.40 12.29 11.40 12.10 397,950 +0.68(+5.95%)
Apr 21, 2021 11.45 11.76 11.10 11.42 880,267 -0.15(-1.30%)
Apr 20, 2021 11.88 11.98 11.35 11.57 525,811 -0.42(-3.50%)
Apr 19, 2021 12.07 12.25 11.85 11.99 491,443 -0.33(-2.68%)
Apr 16, 2021 12.19 12.38 11.90 12.32 364,600 -0.01(-0.08%)
Apr 15, 2021 12.65 12.87 12.24 12.33 266,591 -0.17(-1.36%)
Apr 14, 2021 13.10 13.33 12.49 12.50 399,212 -0.67(-5.09%)
Apr 13, 2021 13.50 13.58 13.14 13.17 255,610 -0.42(-3.09%)
Apr 12, 2021 13.53 14.10 13.49 13.59 233,777 -0.11(-0.80%)
Apr 09, 2021 13.98 14.10 13.67 13.70 161,900 -0.31(-2.21%)
Apr 08, 2021 13.72 14.26 13.51 14.01 226,228 +0.24(+1.74%)
Apr 07, 2021 14.02 14.04 13.61 13.77 174,372 -0.17(-1.22%)
Apr 06, 2021 13.98 14.40 13.85 13.94 408,071 -0.03(-0.21%)
Apr 05, 2021 13.50 14.28 13.40 13.97 643,581 +0.54(+4.02%)
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.