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 (%)
Oct 29, 2021 280.80 288.90 287.70 10,323 +9.00(+3.23%)
Oct 28, 2021 263.40 279.60 256.80 278.70 12,687 +16.20(+6.17%)
Oct 27, 2021 266.40 270.90 260.10 262.50 7,894 -2.10(-0.79%)
Oct 26, 2021 271.50 264.60 6,867 -5.40(-2.00%)
Oct 25, 2021 264.30 271.20 257.40 270.00 7,937 +5.70(+2.16%)
Oct 22, 2021 273.60 275.10 260.70 264.30 7,567 -11.10(-4.03%)
Oct 21, 2021 269.70 276.90 264.90 275.40 6,848 +6.60(+2.46%)
Oct 20, 2021 264.90 270.00 256.80 268.80 5,587 +4.80(+1.82%)
Oct 19, 2021 258.60 267.30 252.90 264.00 7,268 +4.20(+1.62%)
Oct 18, 2021 260.70 265.50 254.70 259.80 10,125 -1.50(-0.57%)
Oct 15, 2021 258.90 263.10 253.50 261.30 6,577 +6.00(+2.35%)
Oct 14, 2021 268.50 272.40 251.70 255.30 6,587 -11.10(-4.17%)
Oct 13, 2021 268.20 269.70 262.80 266.40 8,688 -0.60(-0.22%)
Oct 12, 2021 268.20 273.36 260.62 267.00 3,551 +0.60(+0.23%)
Oct 11, 2021 263.40 270.60 262.95 266.40 7,953 +4.50(+1.72%)
Oct 08, 2021 255.60 263.10 252.90 261.90 3,633 +8.10(+3.19%)
Oct 07, 2021 249.90 255.60 249.23 253.80 6,862 +8.10(+3.30%)
Oct 06, 2021 246.90 250.50 242.10 245.70 7,014 -3.60(-1.44%)
Oct 05, 2021 246.30 250.20 241.80 249.30 6,536 +3.60(+1.47%)
Oct 04, 2021 258.60 261.30 243.90 245.70 8,189 -15.60(-5.97%)
Oct 01, 2021 264.00 267.30 256.95 261.30 4,230 +0.30(+0.11%)
Sep 30, 2021 260.40 267.15 258.30 261.00 6,894 +5.70(+2.23%)
Sep 29, 2021 260.70 263.40 252.90 255.30 13,836 -5.10(-1.96%)
Sep 28, 2021 274.50 278.10 258.60 260.40 10,910 -15.30(-5.55%)
Sep 27, 2021 259.20 278.40 256.20 275.70 10,948 +18.60(+7.23%)
Sep 24, 2021 263.10 263.10 254.33 257.10 5,933 -6.60(-2.50%)
Sep 23, 2021 261.30 265.50 248.70 263.70 8,019 +4.20(+1.62%)
Sep 22, 2021 251.40 264.90 247.56 259.50 9,559 +11.70(+4.72%)
Sep 21, 2021 257.10 257.10 240.60 247.80 8,728 -7.20(-2.82%)
Sep 20, 2021 258.90 267.90 249.90 255.00 15,836 -11.40(-4.28%)
Sep 17, 2021 253.80 268.20 245.70 266.40 43,530 +12.60(+4.96%)
Sep 16, 2021 238.50 254.40 234.30 253.80 14,823 +15.60(+6.55%)
Sep 15, 2021 233.40 238.50 229.20 238.20 7,668 +7.20(+3.12%)
Sep 14, 2021 243.90 243.90 226.50 231.00 7,545 -8.70(-3.63%)
Sep 13, 2021 226.50 247.20 220.80 239.70 14,475 +16.80(+7.54%)
Sep 10, 2021 235.50 237.30 221.70 222.90 11,297 -12.00(-5.11%)
Sep 09, 2021 241.80 247.50 232.50 234.90 11,384 -6.90(-2.85%)
Sep 08, 2021 249.30 249.30 234.00 241.80 12,697 -10.50(-4.16%)
Sep 07, 2021 240.30 253.80 236.70 252.30 9,125 +11.10(+4.60%)
Sep 03, 2021 237.30 242.10 230.70 241.20 8,040 +4.80(+2.03%)
Sep 02, 2021 231.30 241.19 228.60 236.40 9,181 +4.80(+2.07%)
Sep 01, 2021 227.10 235.20 223.50 231.60 7,458 +9.60(+4.32%)
Aug 31, 2021 222.30 228.90 216.60 222.00 7,421 -2.10(-0.94%)
Aug 30, 2021 236.10 236.10 221.10 224.10 7,295 -9.30(-3.98%)
Aug 27, 2021 223.80 235.50 218.40 233.40 4,828 +12.30(+5.56%)
Aug 26, 2021 222.30 223.65 216.30 221.10 3,168 -0.30(-0.14%)
Aug 25, 2021 230.10 230.10 220.50 221.40 5,376 -7.20(-3.15%)
Aug 24, 2021 217.20 230.10 213.60 228.60 6,290 +12.90(+5.98%)
Aug 23, 2021 204.90 216.30 204.90 215.70 7,479 +12.30(+6.05%)
Aug 20, 2021 198.00 206.10 197.59 203.40 4,320 +4.50(+2.26%)
Aug 19, 2021 218.70 218.70 198.60 198.90 13,550 -24.00(-10.77%)
Aug 18, 2021 217.20 228.60 203.70 222.90 24,250 +6.30(+2.91%)
Aug 17, 2021 203.70 219.00 196.80 216.60 15,293 +12.30(+6.02%)
Aug 16, 2021 211.20 211.20 202.50 204.30 8,416 -10.20(-4.76%)
Aug 13, 2021 234.00 234.60 210.60 214.50 10,883 -21.00(-8.92%)
Aug 12, 2021 242.10 244.20 227.70 235.50 8,571 -13.80(-5.54%)
Aug 11, 2021 251.70 253.61 238.50 249.30 5,781 -1.50(-0.60%)
Aug 10, 2021 251.10 257.70 247.80 250.80 5,449 +3.00(+1.21%)
Aug 09, 2021 241.20 249.00 237.00 247.80 4,720 +6.90(+2.86%)
Aug 06, 2021 245.10 249.90 240.30 240.90 4,802 -2.40(-0.99%)
Aug 05, 2021 235.50 244.20 231.00 243.30 3,593 +9.00(+3.84%)
Aug 04, 2021 235.80 237.30 228.90 234.30 4,457 -4.20(-1.76%)
Aug 03, 2021 240.90 245.70 236.40 238.50 4,459 -2.40(-1.00%)
Aug 02, 2021 236.10 244.80 234.90 240.90 4,699 +7.20(+3.08%)
Jul 30, 2021 242.10 249.60 228.90 233.70 9,429 -10.20(-4.18%)
Jul 29, 2021 250.20 250.50 240.90 243.90 4,684 -3.30(-1.33%)
Jul 28, 2021 236.10 248.70 236.10 247.20 7,262 +11.70(+4.97%)
Jul 27, 2021 239.10 240.68 229.80 235.50 6,858 -5.70(-2.36%)
Jul 26, 2021 246.90 247.50 238.50 241.20 4,562 -4.20(-1.71%)
Jul 23, 2021 250.50 252.60 243.30 245.40 2,962 -5.10(-2.04%)
Jul 22, 2021 257.70 258.60 249.90 250.50 3,486 -9.90(-3.80%)
Jul 21, 2021 252.00 260.70 249.60 260.40 5,294 +10.50(+4.20%)
Jul 20, 2021 237.90 251.10 233.10 249.90 8,202 +10.80(+4.52%)
Jul 19, 2021 228.30 239.40 226.20 239.10 9,718 +3.30(+1.40%)
Jul 16, 2021 246.60 246.60 233.10 235.80 10,663 -9.60(-3.91%)
Jul 15, 2021 241.20 248.10 239.40 245.40 5,730 +3.90(+1.61%)
Jul 14, 2021 244.20 247.50 235.50 241.50 9,517 -0.30(-0.12%)
Jul 13, 2021 262.50 263.70 241.05 241.80 15,094 -22.80(-8.62%)
Jul 12, 2021 263.70 267.60 259.20 264.60 4,586 -1.20(-0.45%)
Jul 09, 2021 249.30 265.80 245.10 265.80 11,524 +18.90(+7.65%)
Jul 08, 2021 265.20 265.20 246.30 246.90 21,323 -22.80(-8.45%)
Jul 07, 2021 282.00 284.40 266.25 269.70 14,328 -9.90(-3.54%)
Jul 06, 2021 293.10 294.30 275.40 279.60 13,189 -19.50(-6.52%)
Jul 02, 2021 296.40 302.10 291.30 299.10 8,594 +2.70(+0.91%)
Jul 01, 2021 290.10 299.10 287.10 296.40 13,043 +7.20(+2.49%)
Jun 30, 2021 274.80 289.80 273.90 289.20 14,371 +15.60(+5.70%)
Jun 29, 2021 285.90 293.70 271.80 273.60 50,939 -12.30(-4.30%)
Jun 28, 2021 282.00 289.50 279.30 285.90 17,432 +5.70(+2.03%)
Jun 25, 2021 300.30 300.60 279.60 280.20 83,827 -13.50(-4.60%)
Jun 24, 2021 304.20 304.20 291.00 293.70 14,288 -8.40(-2.78%)
Jun 23, 2021 287.40 303.90 286.65 302.10 15,783 +17.40(+6.11%)
Jun 22, 2021 273.30 285.60 270.90 284.70 8,504 +8.70(+3.15%)
Jun 21, 2021 281.70 284.40 273.60 276.00 13,006 -10.50(-3.66%)
Jun 18, 2021 278.40 288.30 274.95 286.50 21,681 +6.30(+2.25%)
Jun 17, 2021 300.00 300.15 279.30 280.20 10,968 -16.80(-5.66%)
Jun 16, 2021 294.60 300.30 289.80 297.00 10,242 +3.90(+1.33%)
Jun 15, 2021 306.30 306.30 292.50 293.10 8,000 -10.80(-3.55%)
Jun 14, 2021 312.00 316.48 299.40 303.90 12,060 -6.90(-2.22%)
Jun 11, 2021 310.20 314.55 308.40 310.80 6,555 -0.60(-0.19%)
Jun 10, 2021 316.20 317.49 304.80 311.40 5,954 -6.30(-1.98%)
Jun 09, 2021 334.80 336.30 311.40 317.70 7,182 -5.40(-1.67%)
Jun 08, 2021 313.80 326.40 306.00 323.10 12,093 +15.00(+4.87%)
Jun 07, 2021 310.20 316.20 303.90 308.10 11,181 -2.40(-0.77%)
Jun 04, 2021 321.00 323.25 310.50 310.50 5,408 -9.90(-3.09%)
Jun 03, 2021 324.30 331.20 315.30 320.40 9,271 -6.90(-2.11%)
Jun 02, 2021 323.40 327.90 315.60 327.30 9,473 +3.90(+1.21%)
Jun 01, 2021 317.70 325.80 312.30 323.40 9,887 +7.20(+2.28%)
May 28, 2021 322.50 323.10 309.60 316.20 9,300 -0.90(-0.28%)
May 27, 2021 300.00 317.70 297.60 317.10 15,323 +16.20(+5.38%)
May 26, 2021 295.80 308.70 291.90 300.90 15,772 +9.30(+3.19%)
May 25, 2021 312.90 313.50 289.50 291.60 20,843 -22.80(-7.25%)
May 24, 2021 320.40 329.40 312.00 314.40 8,852 -6.60(-2.06%)
May 21, 2021 325.80 332.70 317.40 321.00 14,369 -0.90(-0.28%)
May 20, 2021 302.70 322.20 300.00 321.90 16,285 +24.90(+8.38%)
May 19, 2021 287.70 298.80 286.20 297.00 9,947 +5.40(+1.85%)
May 18, 2021 290.10 297.00 286.20 291.60 9,133 +6.60(+2.32%)
May 17, 2021 261.00 286.20 261.00 285.00 13,565 +15.00(+5.56%)
May 14, 2021 276.30 282.00 269.40 270.00 7,299 +0.60(+0.22%)
May 13, 2021 308.40 316.20 269.10 269.40 31,378 -33.60(-11.09%)
May 12, 2021 315.60 318.68 301.95 303.00 9,414 -18.00(-5.61%)
May 11, 2021 308.10 325.35 306.00 321.00 12,779 -4.80(-1.47%)
May 10, 2021 336.90 336.90 323.25 325.80 11,443 -14.70(-4.32%)
May 07, 2021 339.30 347.70 335.10 340.50 8,324 -1.80(-0.53%)
May 06, 2021 358.50 358.80 338.10 342.30 12,969 -20.40(-5.62%)
May 05, 2021 364.20 369.90 361.50 362.70 8,582 +0.30(+0.08%)
May 04, 2021 360.60 364.17 351.30 362.40 5,348 -1.20(-0.33%)
May 03, 2021 358.20 365.70 354.60 363.60 6,885 +3.00(+0.83%)
Apr 30, 2021 371.40 377.70 355.80 360.60 12,820 -18.60(-4.91%)
Apr 29, 2021 378.00 380.10 366.30 379.20 7,750 +4.50(+1.20%)
Apr 28, 2021 367.80 378.90 361.80 374.70 13,114 +8.10(+2.21%)
Apr 27, 2021 372.90 373.80 361.20 366.60 12,100 -1.20(-0.33%)
Apr 26, 2021 364.20 372.00 361.50 367.80 11,085 +2.40(+0.66%)
Apr 23, 2021 365.10 375.60 360.60 365.40 11,830 +2.40(+0.66%)
Apr 22, 2021 342.00 368.70 342.00 363.00 13,265 +20.40(+5.95%)
Apr 21, 2021 343.50 352.80 333.00 342.60 29,342 -4.50(-1.30%)
Apr 20, 2021 356.40 359.40 340.50 347.10 17,527 -12.60(-3.50%)
Apr 19, 2021 362.10 367.50 355.50 359.70 16,381 -9.90(-2.68%)
Apr 16, 2021 365.70 371.40 357.00 369.60 12,153 -0.30(-0.08%)
Apr 15, 2021 379.50 386.10 367.20 369.90 8,886 -5.10(-1.36%)
Apr 14, 2021 393.00 399.90 374.70 375.00 13,307 -20.10(-5.09%)
Apr 13, 2021 405.00 407.40 394.20 395.10 8,520 -12.60(-3.09%)
Apr 12, 2021 405.90 423.00 404.70 407.70 7,792 -3.30(-0.80%)
Apr 09, 2021 419.40 423.00 410.10 411.00 5,396 -9.30(-2.21%)
Apr 08, 2021 411.60 427.80 405.30 420.30 7,540 +7.20(+1.74%)
Apr 07, 2021 420.60 421.20 408.30 413.10 5,812 -5.10(-1.22%)
Apr 06, 2021 419.40 432.00 415.50 418.20 13,602 -0.90(-0.21%)
Apr 05, 2021 405.00 428.40 402.00 419.10 21,452 +16.20(+4.02%)
Apr 01, 2021 399.60 423.00 399.00 402.90 19,736 +1.20(+0.30%)
Mar 31, 2021 430.80 432.90 393.00 401.70 71,271 -45.90(-10.25%)
Mar 30, 2021 453.00 453.30 441.00 447.60 121,841 -6.60(-1.45%)
Mar 29, 2021 465.00 465.00 442.50 454.20 30,166 -23.10(-4.84%)
Mar 26, 2021 470.10 480.00 457.65 477.30 25,500 +12.90(+2.78%)
Mar 25, 2021 442.20 466.50 421.80 464.40 27,743 +5.40(+1.18%)
Mar 24, 2021 438.00 484.20 438.00 459.00 54,237 +22.20(+5.08%)
Mar 23, 2021 438.30 438.30 424.20 436.80 19,306 -8.10(-1.82%)
Mar 22, 2021 434.70 450.90 431.40 444.90 23,590 +6.60(+1.51%)
Mar 19, 2021 438.00 451.80 411.30 438.30 80,733 +21.00(+5.03%)
Mar 18, 2021 393.90 439.20 393.60 417.30 26,300 +17.70(+4.43%)
Mar 17, 2021 399.00 409.80 387.30 399.60 27,194 -11.40(-2.77%)
Mar 16, 2021 417.00 427.50 406.80 411.00 11,905 -7.80(-1.86%)
Mar 15, 2021 412.20 428.40 410.40 418.80 14,706 +10.80(+2.65%)
Mar 12, 2021 401.10 411.30 394.80 408.00 8,770 +3.60(+0.89%)
Mar 11, 2021 392.70 413.40 392.70 404.40 16,412 +8.10(+2.04%)
Mar 10, 2021 400.50 407.40 385.80 396.30 16,426 +6.60(+1.69%)
Mar 09, 2021 375.00 397.20 375.00 389.70 9,774 +21.60(+5.87%)
Mar 08, 2021 380.70 385.50 366.30 368.10 15,203 -11.10(-2.93%)
Mar 05, 2021 408.00 410.10 368.46 379.20 19,676 -27.00(-6.65%)
Mar 04, 2021 437.10 444.00 388.80 406.20 22,726 -37.80(-8.51%)
Mar 03, 2021 462.60 462.60 431.40 444.00 18,251 -10.20(-2.25%)
Mar 02, 2021 436.50 464.70 432.90 454.20 20,226 +16.80(+3.84%)
Mar 01, 2021 428.70 449.70 421.80 437.40 13,570 +26.70(+6.50%)
Feb 26, 2021 417.90 417.90 388.80 410.70 15,316 -2.40(-0.58%)
Feb 25, 2021 442.89 446.70 411.90 413.10 20,473 -39.30(-8.69%)
Feb 24, 2021 395.70 452.40 378.00 452.40 48,905 +44.70(+10.96%)
Feb 23, 2021 392.70 414.30 356.70 407.70 23,709 -8.10(-1.95%)
Feb 22, 2021 418.50 426.00 402.00 415.80 28,063 +18.00(+4.52%)
Feb 19, 2021 390.90 405.00 390.00 397.80 15,883 +3.60(+0.91%)
Feb 18, 2021 384.00 400.20 376.50 394.20 18,668 -6.00(-1.50%)
Feb 17, 2021 411.90 420.00 383.40 400.20 28,131 -26.40(-6.19%)
Feb 16, 2021 450.00 453.90 414.60 426.60 30,114 -27.90(-6.14%)
Feb 12, 2021 456.00 458.70 438.60 454.50 17,220 -6.00(-1.30%)
Feb 11, 2021 465.05 471.00 435.60 460.50 22,807 -9.60(-2.04%)
Feb 10, 2021 498.00 498.00 450.60 470.10 29,311 -21.00(-4.28%)
Feb 09, 2021 495.00 532.50 482.10 491.10 34,070 -13.20(-2.62%)
Feb 08, 2021 460.50 525.60 448.80 504.30 52,877 +25.20(+5.26%)
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.