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

Advent Technologies Hldg Inc (NQ: ADN )

3.380 +0.620 (+22.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2022 121.20 128.40 127.20 17,824 +7.20(+6.00%)
Jan 28, 2022 118.50 122.10 114.00 120.00 11,044 +3.00(+2.56%)
Jan 27, 2022 127.80 127.80 116.70 117.00 11,274 -10.20(-8.02%)
Jan 26, 2022 139.80 144.30 122.70 127.20 27,159 -9.30(-6.81%)
Jan 25, 2022 135.30 137.70 130.50 136.50 9,177 +0.30(+0.22%)
Jan 24, 2022 130.50 137.40 127.05 136.20 19,757 -1.80(-1.30%)
Jan 21, 2022 140.70 144.90 135.90 138.00 13,587 -5.70(-3.97%)
Jan 20, 2022 144.30 154.50 143.40 143.70 43,241 +0.30(+0.21%)
Jan 19, 2022 153.30 158.40 141.90 143.40 14,682 -10.80(-7.00%)
Jan 18, 2022 158.10 158.40 151.20 154.20 10,302 -4.50(-2.84%)
Jan 14, 2022 158.70 0 -0.30(-0.19%)
Jan 13, 2022 166.80 171.30 157.80 159.00 13,693 -7.50(-4.50%)
Jan 12, 2022 177.30 180.29 166.20 166.50 13,885 -10.80(-6.09%)
Jan 11, 2022 175.80 179.40 171.00 177.30 5,128 +3.60(+2.07%)
Jan 10, 2022 189.30 189.75 172.80 173.70 11,542 -16.80(-8.82%)
Jan 07, 2022 191.10 195.00 186.15 190.50 4,875 +0.00(+0.00%)
Jan 06, 2022 191.70 194.40 187.50 190.50 5,804 -0.90(-0.47%)
Jan 05, 2022 200.40 200.40 189.00 191.40 10,125 -9.30(-4.63%)
Jan 04, 2022 208.80 208.80 198.00 200.70 8,587 -6.30(-3.04%)
Jan 03, 2022 211.80 212.40 203.10 207.00 7,161 -3.30(-1.57%)
Dec 31, 2021 211.50 214.77 206.55 210.30 4,131 -2.10(-0.99%)
Dec 30, 2021 204.60 215.70 204.60 212.40 6,002 +6.00(+2.91%)
Dec 29, 2021 207.90 210.00 202.61 206.40 8,612 -3.90(-1.85%)
Dec 28, 2021 213.60 216.60 208.80 210.30 6,402 -5.40(-2.50%)
Dec 27, 2021 217.20 218.70 211.50 215.70 7,316 -2.70(-1.24%)
Dec 23, 2021 221.40 221.70 215.70 218.40 6,989 -3.00(-1.36%)
Dec 22, 2021 226.20 227.55 219.60 221.40 9,630 -7.20(-3.15%)
Dec 21, 2021 233.70 233.70 223.20 228.60 4,903 +3.00(+1.33%)
Dec 20, 2021 240.00 243.90 219.90 225.60 12,999 -20.10(-8.18%)
Dec 17, 2021 254.40 260.40 244.50 245.70 64,603 -9.00(-3.53%)
Dec 16, 2021 252.60 262.80 247.50 254.70 16,691 +9.30(+3.79%)
Dec 15, 2021 242.40 249.00 225.90 245.40 16,008 +7.50(+3.15%)
Dec 14, 2021 232.50 245.40 232.50 237.90 15,412 +1.50(+0.63%)
Dec 13, 2021 225.00 242.10 223.50 236.40 26,340 +16.20(+7.36%)
Dec 10, 2021 215.70 220.80 212.10 220.20 5,537 +5.10(+2.37%)
Dec 09, 2021 219.90 222.90 213.00 215.10 10,587 -5.10(-2.32%)
Dec 08, 2021 213.30 223.20 209.40 220.20 7,060 +7.50(+3.53%)
Dec 07, 2021 209.70 216.30 208.20 212.70 5,811 +6.30(+3.05%)
Dec 06, 2021 208.50 212.70 199.80 206.40 8,487 -5.10(-2.41%)
Dec 03, 2021 216.00 216.60 207.60 211.50 10,337 -5.10(-2.35%)
Dec 02, 2021 221.40 227.10 215.70 216.60 6,706 -4.50(-2.04%)
Dec 01, 2021 232.20 239.10 221.10 221.10 11,456 -8.70(-3.79%)
Nov 30, 2021 215.40 232.50 215.40 229.80 14,533 +12.60(+5.80%)
Nov 29, 2021 217.80 220.20 210.60 217.20 8,800 +2.10(+0.98%)
Nov 26, 2021 213.00 219.90 211.80 215.10 7,170 -7.20(-3.24%)
Nov 24, 2021 223.20 225.60 216.30 222.30 6,620 -0.30(-0.13%)
Nov 23, 2021 225.00 226.20 216.30 222.60 13,856 -3.90(-1.72%)
Nov 22, 2021 240.30 245.40 226.20 226.50 11,004 -12.00(-5.03%)
Nov 19, 2021 246.90 253.63 237.60 238.50 11,280 -10.20(-4.10%)
Nov 18, 2021 270.60 249.30 246.15 248.70 13,143 -23.40(-8.60%)
Nov 17, 2021 286.20 289.50 271.20 272.10 7,912 -15.90(-5.52%)
Nov 16, 2021 292.80 293.70 277.50 288.00 9,579 -4.50(-1.54%)
Nov 15, 2021 276.00 295.50 268.20 292.50 14,509 +14.70(+5.29%)
Nov 12, 2021 286.20 287.10 276.90 277.80 7,064 -6.30(-2.22%)
Nov 11, 2021 285.00 291.00 282.00 284.10 5,172 +2.70(+0.96%)
Nov 10, 2021 279.30 281.40 6,631 -1.80(-0.64%)
Nov 09, 2021 297.00 297.00 280.20 283.20 10,261 -14.70(-4.93%)
Nov 08, 2021 290.40 301.20 288.06 297.90 11,588 +9.90(+3.44%)
Nov 05, 2021 285.90 289.20 279.90 288.00 7,048 +4.80(+1.69%)
Nov 04, 2021 293.40 293.70 279.60 283.20 8,314 -9.00(-3.08%)
Nov 03, 2021 287.70 293.10 282.90 292.20 7,394 +4.50(+1.56%)
Nov 02, 2021 292.50 292.80 282.00 287.70 10,722 -5.40(-1.84%)
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.