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

Advent Technologies Hldg Inc (NQ: ADN )

0.1709 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Oct 31, 2022 2.240 2.348 2.220 2.260 559,196 +0.03(+1.35%)
Oct 28, 2022 2.130 2.255 2.130 2.230 402,101 +0.08(+3.72%)
Oct 27, 2022 2.170 2.260 2.130 2.150 390,748 +0.00(+0.00%)
Oct 26, 2022 2.190 2.201 2.080 2.150 771,662 -0.05(-2.27%)
Oct 25, 2022 2.000 2.220 1.995 2.200 751,782 +0.20(+10.00%)
Oct 24, 2022 2.050 2.050 1.800 2.000 1,317,111 -0.03(-1.48%)
Oct 21, 2022 2.050 2.080 1.955 2.030 789,916 -0.04(-1.93%)
Oct 20, 2022 2.100 2.160 2.060 2.070 459,937 -0.03(-1.43%)
Oct 19, 2022 2.050 2.120 2.035 2.100 363,212 +0.04(+1.94%)
Oct 18, 2022 2.230 2.230 2.010 2.060 894,730 +0.00(+0.00%)
Oct 17, 2022 2.080 2.125 2.020 2.060 685,150 +0.01(+0.49%)
Oct 14, 2022 2.160 2.210 1.980 2.050 1,129,877 -0.08(-3.76%)
Oct 13, 2022 2.010 2.150 1.985 2.130 1,111,606 +0.07(+3.40%)
Oct 12, 2022 2.240 2.320 2.010 2.060 1,317,821 -0.18(-8.04%)
Oct 11, 2022 2.440 2.440 2.220 2.240 1,270,654 -0.22(-8.94%)
Oct 10, 2022 2.560 2.615 2.400 2.460 569,510 -0.08(-3.15%)
Oct 07, 2022 2.750 2.750 2.500 2.540 869,809 -0.24(-8.63%)
Oct 06, 2022 2.860 3.000 2.750 2.780 716,486 -0.09(-3.14%)
Oct 05, 2022 2.900 2.920 2.740 2.870 781,755 -0.01(-0.35%)
Oct 04, 2022 2.990 3.065 2.760 2.880 1,625,771 -0.02(-0.69%)
Oct 03, 2022 3.120 3.135 2.900 2.900 837,852 -0.16(-5.23%)
Sep 30, 2022 3.050 3.200 3.040 3.060 381,050 +0.00(+0.00%)
Sep 29, 2022 3.320 3.330 3.025 3.060 647,710 -0.34(-10.00%)
Sep 28, 2022 3.240 3.460 3.260 3.400 424,540 +0.16(+4.94%)
Sep 27, 2022 3.200 3.348 3.170 3.240 458,709 +0.09(+2.86%)
Sep 26, 2022 3.340 3.500 3.130 3.150 888,877 -0.22(-6.53%)
Sep 23, 2022 3.470 3.510 3.300 3.370 992,543 -0.24(-6.65%)
Sep 22, 2022 3.930 4.103 3.600 3.610 1,089,356 -0.39(-9.75%)
Sep 21, 2022 4.260 4.260 3.690 4.000 1,813,232 -0.21(-4.99%)
Sep 20, 2022 4.000 4.230 3.850 4.210 2,219,397 +0.18(+4.47%)
Sep 19, 2022 3.580 4.150 3.580 4.030 4,400,551 +0.38(+10.41%)
Sep 16, 2022 3.150 3.680 3.150 3.650 2,860,347 +0.38(+11.62%)
Sep 15, 2022 3.230 3.405 3.060 3.270 1,565,028 +0.16(+5.14%)
Sep 14, 2022 3.000 3.150 2.920 3.110 433,247 +0.13(+4.36%)
Sep 13, 2022 3.000 3.060 2.920 2.980 582,424 -0.15(-4.79%)
Sep 12, 2022 3.090 3.230 3.061 3.130 1,059,590 +0.12(+3.99%)
Sep 09, 2022 2.930 3.100 2.920 3.010 622,849 +0.10(+3.44%)
Sep 08, 2022 2.900 2.930 2.800 2.910 483,169 -0.01(-0.34%)
Sep 07, 2022 2.860 2.940 2.790 2.920 899,113 +0.07(+2.46%)
Sep 06, 2022 2.900 3.010 2.800 2.850 621,379 -0.10(-3.39%)
Sep 02, 2022 3.100 3.110 2.930 2.950 574,781 -0.15(-4.84%)
Sep 01, 2022 3.090 3.210 3.000 3.100 586,532 -0.04(-1.27%)
Aug 31, 2022 3.050 3.200 3.030 3.140 668,262 +0.11(+3.63%)
Aug 30, 2022 2.800 3.050 2.770 3.030 858,948 +0.25(+8.99%)
Aug 29, 2022 2.690 2.845 2.650 2.780 421,569 +0.06(+2.21%)
Aug 26, 2022 2.880 2.900 2.700 2.720 354,708 -0.17(-5.88%)
Aug 25, 2022 2.930 2.935 2.800 2.890 374,173 +0.05(+1.76%)
Aug 24, 2022 2.750 2.870 2.720 2.840 316,246 +0.09(+3.27%)
Aug 23, 2022 2.670 2.785 2.650 2.750 438,138 +0.12(+4.56%)
Aug 22, 2022 2.710 2.730 2.580 2.630 546,747 -0.14(-5.05%)
Aug 19, 2022 2.900 2.915 2.740 2.770 564,188 -0.15(-5.14%)
Aug 18, 2022 3.100 3.110 2.860 2.920 703,115 -0.14(-4.58%)
Aug 17, 2022 2.980 3.080 2.950 3.060 702,157 -0.05(-1.61%)
Aug 16, 2022 3.140 3.150 2.980 3.110 554,323 -0.02(-0.64%)
Aug 15, 2022 3.160 3.310 3.065 3.130 905,521 -0.03(-0.95%)
Aug 12, 2022 3.070 3.300 2.980 3.160 1,379,828 +0.16(+5.33%)
Aug 11, 2022 3.000 3.230 2.950 3.000 1,826,373 +0.02(+0.67%)
Aug 10, 2022 2.790 3.020 2.751 2.980 1,000,153 +0.25(+9.16%)
Aug 09, 2022 2.890 2.950 2.715 2.730 971,171 -0.24(-8.08%)
Aug 08, 2022 3.090 3.160 2.950 2.970 1,196,994 +0.05(+1.71%)
Aug 05, 2022 2.800 2.979 2.790 2.920 828,218 +0.12(+4.29%)
Aug 04, 2022 2.810 2.900 2.770 2.800 1,041,669 +0.05(+1.82%)
Aug 03, 2022 2.680 2.820 2.670 2.750 883,951 +0.09(+3.38%)
Aug 02, 2022 2.680 2.740 2.625 2.660 994,170 +0.01(+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.