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

Advent Technologies Hldg Inc (NQ: ADN )

0.1120 -0.0168 (-13.04%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 2, 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, 2021 8.680 8.905 8.610 8.700 206,848 +0.19(+2.23%)
Sep 29, 2021 8.690 8.780 8.430 8.510 415,083 -0.17(-1.96%)
Sep 28, 2021 9.150 9.270 8.620 8.680 327,311 -0.51(-5.55%)
Sep 27, 2021 8.640 9.280 8.540 9.190 328,463 +0.62(+7.23%)
Sep 24, 2021 8.770 8.770 8.478 8.570 178,003 -0.22(-2.50%)
Sep 23, 2021 8.710 8.850 8.290 8.790 240,573 +0.14(+1.62%)
Sep 22, 2021 8.380 8.830 8.252 8.650 286,779 +0.39(+4.72%)
Sep 21, 2021 8.570 8.570 8.020 8.260 261,850 -0.24(-2.82%)
Sep 20, 2021 8.630 8.930 8.330 8.500 475,109 -0.38(-4.28%)
Sep 17, 2021 8.460 8.940 8.190 8.880 1,305,924 +0.42(+4.96%)
Sep 16, 2021 7.950 8.480 7.810 8.460 444,699 +0.52(+6.55%)
Sep 15, 2021 7.780 7.950 7.640 7.940 230,061 +0.24(+3.12%)
Sep 14, 2021 8.130 8.130 7.550 7.700 226,367 -0.29(-3.63%)
Sep 13, 2021 7.550 8.240 7.360 7.990 434,261 +0.56(+7.54%)
Sep 10, 2021 7.850 7.910 7.390 7.430 338,939 -0.40(-5.11%)
Sep 09, 2021 8.060 8.250 7.750 7.830 341,522 -0.23(-2.85%)
Sep 08, 2021 8.310 8.310 7.800 8.060 380,916 -0.35(-4.16%)
Sep 07, 2021 8.010 8.460 7.890 8.410 273,774 +0.37(+4.60%)
Sep 03, 2021 7.910 8.070 7.690 8.040 241,222 +0.16(+2.03%)
Sep 02, 2021 7.710 8.040 7.620 7.880 275,445 +0.16(+2.07%)
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.