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

Advent Technologies Hldg Inc (NQ: ADN )

0.1718 -0.0062 (-3.48%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 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 (%)
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%)
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.