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

Advent Technologies Hldg Inc (NQ: ADN )

3.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 17, 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 (%)
Jul 17, 2024 3.800 3.900 3.701 3.900 13,677 +0.08(+2.09%)
Jul 16, 2024 3.900 4.050 3.740 3.820 16,890 -0.02(-0.52%)
Jul 15, 2024 3.770 3.950 3.700 3.840 9,389 +0.07(+1.86%)
Jul 12, 2024 3.650 3.790 3.650 3.770 9,565 +0.14(+3.86%)
Jul 11, 2024 3.860 4.030 3.630 3.630 17,351 -0.22(-5.71%)
Jul 10, 2024 3.750 4.060 3.640 3.850 42,038 +0.21(+5.77%)
Jul 09, 2024 3.370 3.811 3.370 3.640 35,747 +0.27(+8.01%)
Jul 08, 2024 3.470 3.470 3.300 3.370 6,038 -0.16(-4.53%)
Jul 05, 2024 3.300 3.600 3.300 3.530 25,491 +0.22(+6.65%)
Jul 03, 2024 3.090 3.470 2.990 3.310 30,043 +0.23(+7.47%)
Jul 02, 2024 2.970 3.100 2.970 3.080 5,497 +0.06(+1.99%)
Jul 01, 2024 3.090 3.250 3.020 3.020 6,276 -0.03(-0.98%)
Jun 28, 2024 3.182 3.182 3.010 3.050 14,516 -0.07(-2.24%)
Jun 27, 2024 2.720 3.130 2.720 3.120 13,925 +0.37(+13.45%)
Jun 26, 2024 2.800 2.880 2.710 2.750 19,864 -0.06(-2.14%)
Jun 25, 2024 2.920 3.100 2.750 2.810 33,164 -0.04(-1.40%)
Jun 24, 2024 3.000 3.280 2.703 2.850 30,329 -0.10(-3.39%)
Jun 21, 2024 3.390 3.390 2.950 2.950 45,580 -0.43(-12.72%)
Jun 20, 2024 3.260 3.490 3.260 3.380 25,830 +0.11(+3.36%)
Jun 18, 2024 3.340 3.390 3.200 3.270 16,403 -0.08(-2.39%)
Jun 17, 2024 3.750 3.750 3.300 3.350 23,321 -0.43(-11.38%)
Jun 14, 2024 3.950 3.970 3.710 3.780 12,427 -0.11(-2.83%)
Jun 13, 2024 3.600 3.930 3.600 3.890 24,742 +0.24(+6.58%)
Jun 12, 2024 3.600 3.670 3.430 3.650 23,579 +0.07(+1.96%)
Jun 11, 2024 3.560 3.600 3.337 3.580 13,828 +0.06(+1.70%)
Jun 10, 2024 3.430 3.520 3.320 3.520 11,607 +0.16(+4.76%)
Jun 07, 2024 3.240 3.360 3.230 3.360 12,888 +0.13(+4.02%)
Jun 06, 2024 3.230 3.270 3.070 3.230 22,033 -0.03(-0.92%)
Jun 05, 2024 3.350 3.460 3.190 3.260 14,520 -0.09(-2.69%)
Jun 04, 2024 3.600 3.600 3.280 3.350 15,245 -0.04(-1.18%)
Jun 03, 2024 3.520 3.561 3.310 3.390 19,180 -0.20(-5.57%)
May 31, 2024 3.900 3.990 3.140 3.590 48,524 -0.29(-7.47%)
May 30, 2024 3.710 3.930 3.700 3.880 44,449 +0.01(+0.26%)
May 29, 2024 3.610 4.130 3.581 3.870 95,083 +0.15(+4.03%)
May 28, 2024 3.350 3.849 3.300 3.720 48,375 +0.39(+11.71%)
May 24, 2024 3.210 3.530 3.180 3.330 23,589 +0.18(+5.71%)
May 23, 2024 3.450 3.495 3.150 3.150 43,861 -0.31(-8.96%)
May 22, 2024 3.080 3.840 3.060 3.460 166,164 +0.37(+11.97%)
May 21, 2024 3.060 3.128 3.000 3.090 24,255 +0.03(+0.98%)
May 20, 2024 3.200 3.300 3.050 3.060 34,479 -0.19(-5.85%)
May 17, 2024 3.460 3.460 3.167 3.250 45,646 -0.10(-2.99%)
May 16, 2024 3.140 3.360 3.000 3.350 65,568 +0.27(+8.77%)
May 15, 2024 3.380 3.450 2.930 3.080 98,230 -0.28(-8.33%)
May 14, 2024 3.020 3.410 2.770 3.360 282,500 +0.25(+8.21%)
May 13, 2024 3.300 3.300 3.030 3.105 49,505 -0.11(-3.54%)
May 10, 2024 3.294 3.333 3.180 3.219 26,537 -0.17(-4.88%)
May 09, 2024 3.210 3.546 3.150 3.384 60,616 +0.26(+8.36%)
May 08, 2024 3.270 3.270 3.117 3.123 39,321 +0.02(+0.58%)
May 07, 2024 3.228 3.228 3.105 3.105 30,411 +0.01(+0.19%)
May 06, 2024 3.300 3.420 3.060 3.099 48,031 -0.11(-3.55%)
May 03, 2024 3.630 3.630 3.126 3.213 48,794 -0.24(-6.87%)
May 02, 2024 3.990 3.990 3.330 3.450 55,887 -0.41(-10.71%)
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.