Skip to main content

Advent Technologies Hldg Inc (NQ: ADN )

2.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 2.090 2.095 2.020 2.090 206,450 -0.05(-2.34%)
Dec 01, 2022 2.210 2.280 2.110 2.140 468,082 -0.08(-3.60%)
Nov 30, 2022 1.920 2.220 1.886 2.220 737,336 +0.29(+15.03%)
Nov 29, 2022 1.880 1.955 1.860 1.930 223,014 +0.07(+3.76%)
Nov 28, 2022 1.960 1.980 1.830 1.860 275,563 -0.13(-6.53%)
Nov 25, 2022 1.910 2.050 1.910 1.990 258,604 +0.07(+3.65%)
Nov 23, 2022 1.850 1.925 1.830 1.920 268,133 +0.06(+3.23%)
Nov 22, 2022 1.820 1.885 1.770 1.860 497,044 +0.05(+2.76%)
Nov 21, 2022 1.840 1.875 1.780 1.810 284,592 +0.02(+1.12%)
Nov 18, 2022 1.940 1.940 1.760 1.790 345,003 -0.04(-2.19%)
Nov 17, 2022 1.870 1.874 1.750 1.830 388,050 -0.07(-3.68%)
Nov 16, 2022 1.960 1.980 1.870 1.900 623,219 -0.06(-3.06%)
Nov 15, 2022 1.980 2.071 1.930 1.960 560,660 +0.04(+2.08%)
Nov 14, 2022 2.160 2.160 1.910 1.920 773,281 -0.20(-9.43%)
Nov 11, 2022 2.070 2.150 2.035 2.120 689,126 +0.03(+1.44%)
Nov 10, 2022 1.960 2.100 1.920 2.090 775,900 +0.22(+11.76%)
Nov 09, 2022 2.010 2.060 1.860 1.870 677,141 -0.15(-7.43%)
Nov 08, 2022 2.070 2.085 2.000 2.020 405,558 -0.05(-2.42%)
Nov 07, 2022 2.080 2.110 1.980 2.070 567,359 +0.00(+0.00%)
Nov 04, 2022 2.080 2.090 2.024 2.070 454,081 +0.03(+1.47%)
Nov 03, 2022 2.070 2.110 2.015 2.040 436,206 -0.03(-1.45%)
Nov 02, 2022 2.230 2.240 2.010 2.070 1,074,606 -0.18(-8.00%)
Nov 01, 2022 2.340 2.370 2.230 2.250 652,041 -0.01(-0.44%)
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%)
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.