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

Advent Technologies Hldg Inc (NQ: ADN )

0.1288 +0.0041 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2022 1.810 1.825 1.680 1.810 361,572 +0.02(+1.12%)
Dec 29, 2022 1.740 1.820 1.728 1.790 197,034 +0.06(+3.47%)
Dec 28, 2022 1.780 1.780 1.675 1.730 198,294 +0.02(+1.17%)
Dec 27, 2022 1.800 1.800 1.675 1.710 362,208 -0.08(-4.47%)
Dec 23, 2022 1.800 1.820 1.720 1.790 169,323 -0.02(-1.10%)
Dec 22, 2022 1.840 1.840 1.720 1.810 337,684 -0.03(-1.63%)
Dec 21, 2022 1.970 1.980 1.840 1.840 341,933 -0.12(-6.12%)
Dec 20, 2022 1.950 1.960 1.850 1.960 387,640 +0.10(+5.38%)
Dec 19, 2022 2.180 2.180 1.820 1.860 793,488 -0.30(-13.89%)
Dec 16, 2022 1.980 2.190 1.950 2.160 906,949 +0.18(+9.09%)
Dec 15, 2022 1.930 2.020 1.890 1.980 388,121 +0.04(+2.06%)
Dec 14, 2022 1.920 2.000 1.910 1.940 265,851 +0.02(+1.04%)
Dec 13, 2022 2.090 2.090 1.900 1.920 249,814 +0.00(+0.00%)
Dec 12, 2022 1.890 1.956 1.880 1.920 223,276 +0.04(+2.13%)
Dec 09, 2022 1.870 1.930 1.860 1.880 255,777 -0.04(-2.08%)
Dec 08, 2022 1.940 1.985 1.880 1.920 174,563 -0.03(-1.54%)
Dec 07, 2022 1.960 2.000 1.885 1.950 201,505 +0.00(+0.00%)
Dec 06, 2022 2.080 2.080 1.920 1.950 167,731 -0.14(-6.70%)
Dec 05, 2022 2.090 2.145 2.011 2.090 308,911 +0.00(+0.00%)
Dec 02, 2022 2.090 2.095 2.020 2.090 206,450 -0.05(-2.34%)
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.