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

Advent Technologies Hldg Inc (NQ: ADN )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 31, 2021 7.050 7.159 6.885 7.010 123,942 -0.07(-0.99%)
Dec 30, 2021 6.820 7.190 6.820 7.080 180,088 +0.20(+2.91%)
Dec 29, 2021 6.930 7.000 6.754 6.880 258,367 -0.13(-1.85%)
Dec 28, 2021 7.120 7.220 6.960 7.010 192,088 -0.18(-2.50%)
Dec 27, 2021 7.240 7.290 7.050 7.190 219,505 -0.09(-1.24%)
Dec 23, 2021 7.380 7.390 7.190 7.280 209,696 -0.10(-1.36%)
Dec 22, 2021 7.540 7.585 7.320 7.380 288,908 -0.24(-3.15%)
Dec 21, 2021 7.790 7.790 7.440 7.620 147,092 +0.10(+1.33%)
Dec 20, 2021 8.000 8.130 7.330 7.520 389,983 -0.67(-8.18%)
Dec 17, 2021 8.480 8.680 8.150 8.190 1,938,105 -0.30(-3.53%)
Dec 16, 2021 8.420 8.760 8.250 8.490 500,741 +0.31(+3.79%)
Dec 15, 2021 8.080 8.300 7.530 8.180 480,250 +0.25(+3.15%)
Dec 14, 2021 7.750 8.180 7.750 7.930 462,378 +0.05(+0.63%)
Dec 13, 2021 7.500 8.070 7.450 7.880 790,222 +0.54(+7.36%)
Dec 10, 2021 7.190 7.360 7.070 7.340 166,138 +0.17(+2.37%)
Dec 09, 2021 7.330 7.430 7.100 7.170 317,620 -0.17(-2.32%)
Dec 08, 2021 7.110 7.440 6.980 7.340 211,821 +0.25(+3.53%)
Dec 07, 2021 6.990 7.210 6.940 7.090 174,331 +0.21(+3.05%)
Dec 06, 2021 6.950 7.090 6.660 6.880 254,620 -0.17(-2.41%)
Dec 03, 2021 7.200 7.220 6.920 7.050 310,125 -0.17(-2.35%)
Dec 02, 2021 7.380 7.570 7.190 7.220 201,184 -0.15(-2.04%)
Dec 01, 2021 7.740 7.970 7.370 7.370 343,703 -0.29(-3.79%)
Nov 30, 2021 7.180 7.750 7.180 7.660 436,019 +0.42(+5.80%)
Nov 29, 2021 7.260 7.340 7.020 7.240 264,008 +0.07(+0.98%)
Nov 26, 2021 7.100 7.330 7.060 7.170 215,103 -0.24(-3.24%)
Nov 24, 2021 7.440 7.520 7.210 7.410 198,627 -0.01(-0.13%)
Nov 23, 2021 7.500 7.540 7.210 7.420 415,709 -0.13(-1.72%)
Nov 22, 2021 8.010 8.180 7.540 7.550 330,147 -0.40(-5.03%)
Nov 19, 2021 8.230 8.454 7.920 7.950 338,426 -0.34(-4.10%)
Nov 18, 2021 9.020 8.310 8.205 8.290 394,297 -0.78(-8.60%)
Nov 17, 2021 9.540 9.650 9.040 9.070 237,382 -0.53(-5.52%)
Nov 16, 2021 9.760 9.790 9.250 9.600 287,370 -0.15(-1.54%)
Nov 15, 2021 9.200 9.850 8.940 9.750 435,297 +0.49(+5.29%)
Nov 12, 2021 9.540 9.570 9.230 9.260 211,942 -0.21(-2.22%)
Nov 11, 2021 9.500 9.700 9.400 9.470 155,167 +0.09(+0.96%)
Nov 10, 2021 9.310 9.380 198,956 -0.06(-0.64%)
Nov 09, 2021 9.900 9.900 9.340 9.440 307,837 -0.49(-4.93%)
Nov 08, 2021 9.680 10.04 9.602 9.930 347,640 +0.33(+3.44%)
Nov 05, 2021 9.530 9.640 9.330 9.600 211,449 +0.16(+1.69%)
Nov 04, 2021 9.780 9.790 9.320 9.440 249,440 -0.30(-3.08%)
Nov 03, 2021 9.590 9.770 9.430 9.740 221,825 +0.15(+1.56%)
Nov 02, 2021 9.750 9.760 9.400 9.590 321,679 -0.18(-1.84%)
Nov 01, 2021 9.740 9.590 9.490 9.770 309,155 +0.18(+1.88%)
Oct 29, 2021 9.360 9.630 9.590 309,691 +0.30(+3.23%)
Oct 28, 2021 8.780 9.320 8.560 9.290 380,634 +0.54(+6.17%)
Oct 27, 2021 8.880 9.030 8.670 8.750 236,827 -0.07(-0.79%)
Oct 26, 2021 9.050 8.820 206,020 -0.18(-2.00%)
Oct 25, 2021 8.810 9.040 8.580 9.000 238,110 +0.19(+2.16%)
Oct 22, 2021 9.120 9.170 8.690 8.810 227,035 -0.37(-4.03%)
Oct 21, 2021 8.990 9.230 8.830 9.180 205,458 +0.22(+2.46%)
Oct 20, 2021 8.830 9.000 8.560 8.960 167,628 +0.16(+1.82%)
Oct 19, 2021 8.620 8.910 8.430 8.800 218,063 +0.14(+1.62%)
Oct 18, 2021 8.690 8.850 8.490 8.660 303,764 -0.05(-0.57%)
Oct 15, 2021 8.630 8.770 8.450 8.710 197,329 +0.20(+2.35%)
Oct 14, 2021 8.950 9.080 8.390 8.510 197,629 -0.37(-4.17%)
Oct 13, 2021 8.940 8.990 8.760 8.880 260,640 -0.02(-0.22%)
Oct 12, 2021 8.940 9.112 8.687 8.900 106,559 +0.02(+0.23%)
Oct 11, 2021 8.780 9.020 8.765 8.880 238,597 +0.15(+1.72%)
Oct 08, 2021 8.520 8.770 8.430 8.730 109,012 +0.27(+3.19%)
Oct 07, 2021 8.330 8.520 8.308 8.460 205,872 +0.27(+3.30%)
Oct 06, 2021 8.230 8.350 8.070 8.190 210,420 -0.12(-1.44%)
Oct 05, 2021 8.210 8.340 8.060 8.310 196,085 +0.12(+1.47%)
Oct 04, 2021 8.620 8.710 8.130 8.190 245,685 -0.52(-5.97%)
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.