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

Advent Technologies Hldg Inc (NQ: ADN )

3.140 -0.240 (-7.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2023 6.600 6.720 6.240 6.684 60,835 +0.08(+1.27%)
Dec 28, 2023 7.305 7.500 6.375 6.600 79,993 -0.37(-5.34%)
Dec 27, 2023 6.300 7.095 6.150 6.972 85,708 +0.87(+14.31%)
Dec 26, 2023 6.543 6.600 6.099 6.099 65,699 -0.25(-4.01%)
Dec 22, 2023 5.874 6.600 5.850 6.354 326,529 -3.10(-32.76%)
Dec 21, 2023 9.360 9.597 9.210 9.450 13,164 +0.13(+1.45%)
Dec 20, 2023 9.600 10.12 9.297 9.315 22,497 -0.55(-5.54%)
Dec 19, 2023 9.900 10.15 9.810 9.861 22,029 +0.11(+1.14%)
Dec 18, 2023 9.810 10.02 9.600 9.750 28,727 +0.45(+4.84%)
Dec 15, 2023 9.600 9.831 9.300 9.300 31,946 -0.27(-2.82%)
Dec 14, 2023 9.750 9.900 9.060 9.570 71,302 +0.59(+6.62%)
Dec 13, 2023 9.102 9.297 8.850 8.976 23,810 -0.31(-3.33%)
Dec 12, 2023 9.300 9.597 9.090 9.285 10,263 +0.00(+0.03%)
Dec 11, 2023 9.600 9.885 9.180 9.282 17,487 -0.26(-2.73%)
Dec 08, 2023 9.600 10.08 9.390 9.543 11,746 -0.02(-0.16%)
Dec 07, 2023 10.39 10.52 9.459 9.558 13,730 -0.64(-6.27%)
Dec 06, 2023 10.77 10.80 10.15 10.20 12,153 -0.09(-0.90%)
Dec 05, 2023 10.53 11.01 10.20 10.29 13,879 -0.21(-2.00%)
Dec 04, 2023 11.40 11.40 10.35 10.50 22,087 -0.57(-5.15%)
Dec 01, 2023 12.30 12.30 10.80 11.07 30,420 -0.09(-0.81%)
Nov 30, 2023 12.90 12.90 11.16 11.16 12,256 -1.11(-9.05%)
Nov 29, 2023 14.10 14.03 12.27 12.27 22,312 -1.23(-9.11%)
Nov 28, 2023 15.00 15.00 13.20 13.50 14,365 -0.54(-3.85%)
Nov 27, 2023 15.60 15.67 13.80 14.04 8,005 -1.23(-8.04%)
Nov 24, 2023 15.06 15.60 15.06 15.27 5,661 +0.57(+3.86%)
Nov 22, 2023 14.70 15.60 14.44 14.70 9,719 +0.01(+0.10%)
Nov 21, 2023 15.90 15.90 14.43 14.69 6,228 -0.62(-4.02%)
Nov 20, 2023 15.30 15.57 14.70 15.30 15,046 +0.30(+2.00%)
Nov 17, 2023 15.75 15.93 14.72 15.00 18,370 -0.45(-2.91%)
Nov 16, 2023 17.40 18.90 14.40 15.45 126,225 +1.64(+11.91%)
Nov 15, 2023 13.80 14.40 13.20 13.81 6,748 +0.61(+4.61%)
Nov 14, 2023 13.80 13.80 12.36 13.20 10,960 +0.19(+1.43%)
Nov 13, 2023 13.20 13.20 11.93 13.01 6,099 +0.41(+3.26%)
Nov 10, 2023 13.20 14.10 11.92 12.60 3,485 -0.27(-2.10%)
Nov 09, 2023 13.50 13.50 12.60 12.87 6,658 -0.45(-3.36%)
Nov 08, 2023 15.00 15.00 12.90 13.32 8,812 -1.24(-8.49%)
Nov 07, 2023 15.60 15.75 14.10 14.55 6,067 +0.15(+1.04%)
Nov 06, 2023 15.15 16.80 14.40 14.40 48,950 +0.01(+0.04%)
Nov 03, 2023 14.40 14.40 13.83 14.40 7,372 +0.55(+3.96%)
Nov 02, 2023 12.17 14.70 11.94 13.85 32,050 +2.57(+22.77%)
Nov 01, 2023 10.80 11.91 10.59 11.28 13,258 +0.51(+4.74%)
Oct 31, 2023 11.11 11.40 10.50 10.77 19,875 -0.01(-0.11%)
Oct 30, 2023 11.10 11.59 10.50 10.78 5,137 -0.32(-2.86%)
Oct 27, 2023 11.40 11.67 10.95 11.10 4,784 +0.03(+0.27%)
Oct 26, 2023 10.80 11.70 10.80 11.07 6,812 +0.29(+2.73%)
Oct 25, 2023 11.13 11.70 10.43 10.78 4,720 -0.27(-2.44%)
Oct 24, 2023 10.74 11.40 10.74 11.05 5,046 +0.25(+2.28%)
Oct 23, 2023 10.80 11.67 10.55 10.80 4,770 -0.03(-0.28%)
Oct 20, 2023 11.40 11.70 10.68 10.83 10,256 -0.87(-7.41%)
Oct 19, 2023 12.60 12.60 11.55 11.70 4,749 -0.72(-5.80%)
Oct 18, 2023 13.24 13.24 12.30 12.42 3,482 -0.18(-1.45%)
Oct 17, 2023 13.20 13.20 12.45 12.60 3,429 -0.30(-2.33%)
Oct 16, 2023 12.90 13.01 12.46 12.90 4,441 +0.52(+4.22%)
Oct 13, 2023 14.84 14.84 12.30 12.38 8,832 -2.08(-14.38%)
Oct 12, 2023 13.83 14.94 13.50 14.46 14,120 +0.54(+3.86%)
Oct 11, 2023 13.10 14.10 13.05 13.92 9,866 +1.11(+8.67%)
Oct 10, 2023 12.54 13.24 12.06 12.81 12,684 +1.05(+8.93%)
Oct 09, 2023 11.40 12.00 11.20 11.76 4,079 +0.63(+5.66%)
Oct 06, 2023 10.80 11.66 10.50 11.13 8,431 +0.90(+8.80%)
Oct 05, 2023 11.40 11.40 10.20 10.23 25,254 -0.99(-8.82%)
Oct 04, 2023 12.00 12.30 11.10 11.22 14,028 -0.69(-5.79%)
Oct 03, 2023 11.76 12.27 11.70 11.91 9,059 +0.04(+0.38%)
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.