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

Advent Technologies Hldg Inc (NQ: ADN )

3.140 -0.240 (-7.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 75.60 78.90 68.10 69.60 43,184 -5.70(-7.57%)
Mar 30, 2022 74.40 80.70 71.10 75.30 169,569 +3.90(+5.46%)
Mar 29, 2022 68.40 72.60 67.50 71.40 33,000 +3.90(+5.78%)
Mar 28, 2022 70.80 71.70 63.05 67.50 63,664 -4.05(-5.66%)
Mar 25, 2022 73.20 75.30 69.60 71.55 38,667 -0.75(-1.04%)
Mar 24, 2022 81.90 84.00 68.10 72.30 123,674 -12.90(-15.14%)
Mar 23, 2022 87.30 93.60 84.30 85.20 18,331 -4.20(-4.70%)
Mar 22, 2022 91.20 97.50 87.90 89.40 14,916 +0.30(+0.34%)
Mar 21, 2022 89.10 91.20 82.95 89.10 18,580 +0.90(+1.02%)
Mar 18, 2022 93.30 103.50 84.60 88.20 73,604 -6.00(-6.37%)
Mar 17, 2022 89.70 101.40 89.70 94.20 19,958 +3.90(+4.32%)
Mar 16, 2022 89.10 93.60 85.80 90.30 13,335 +4.50(+5.24%)
Mar 15, 2022 86.70 86.70 78.00 85.80 11,945 -0.90(-1.04%)
Mar 14, 2022 89.70 94.50 86.10 86.70 21,536 -3.30(-3.67%)
Mar 11, 2022 93.30 94.80 88.50 90.00 17,625 -3.30(-3.54%)
Mar 10, 2022 87.00 94.18 84.64 93.30 18,680 +3.30(+3.67%)
Mar 09, 2022 86.40 96.90 85.20 90.00 28,123 +3.00(+3.45%)
Mar 08, 2022 76.20 90.00 73.50 87.00 32,170 +12.30(+16.47%)
Mar 07, 2022 64.20 76.50 61.80 74.70 34,028 +10.50(+16.36%)
Mar 04, 2022 74.10 74.10 63.60 64.20 28,948 -8.70(-11.93%)
Mar 03, 2022 78.30 78.60 71.70 72.90 18,248 -5.40(-6.90%)
Mar 02, 2022 79.80 80.64 75.90 78.30 13,408 -1.50(-1.88%)
Mar 01, 2022 80.40 82.20 77.55 79.80 19,397 +2.10(+2.70%)
Feb 28, 2022 81.00 84.30 76.20 77.70 45,613 -4.80(-5.82%)
Feb 25, 2022 79.50 84.60 79.50 82.50 27,766 +3.90(+4.96%)
Feb 24, 2022 80.10 81.30 75.30 78.60 47,125 -5.10(-6.09%)
Feb 23, 2022 91.20 93.30 82.95 83.70 25,322 -7.50(-8.22%)
Feb 22, 2022 90.00 95.40 84.90 91.20 38,022 +1.20(+1.33%)
Feb 18, 2022 90.00 0 -5.40(-5.66%)
Feb 17, 2022 99.90 103.20 93.60 95.40 25,912 -5.70(-5.64%)
Feb 16, 2022 111.60 112.80 97.50 101.10 33,790 -11.40(-10.13%)
Feb 15, 2022 108.90 116.10 108.90 112.50 20,511 +5.70(+5.34%)
Feb 14, 2022 105.75 114.90 105.75 106.80 15,057 -4.50(-4.04%)
Feb 11, 2022 114.90 114.90 108.90 111.30 12,902 -2.10(-1.85%)
Feb 10, 2022 117.60 120.60 112.80 113.40 13,759 -7.20(-5.97%)
Feb 09, 2022 118.50 123.00 116.70 120.60 14,100 +4.50(+3.88%)
Feb 08, 2022 120.00 120.00 112.80 116.10 10,503 -2.10(-1.78%)
Feb 07, 2022 123.00 124.50 116.70 118.20 7,525 -3.00(-2.48%)
Feb 04, 2022 119.70 123.00 115.80 121.20 4,430 +3.00(+2.54%)
Feb 03, 2022 121.80 116.10 118.20 9,894 -6.30(-5.06%)
Feb 02, 2022 132.90 132.90 123.00 124.50 7,443 -7.80(-5.90%)
Feb 01, 2022 128.70 134.10 125.22 132.30 7,281 +5.10(+4.01%)
Jan 31, 2022 121.20 128.40 127.20 17,824 +7.20(+6.00%)
Jan 28, 2022 118.50 122.10 114.00 120.00 11,044 +3.00(+2.56%)
Jan 27, 2022 127.80 127.80 116.70 117.00 11,274 -10.20(-8.02%)
Jan 26, 2022 139.80 144.30 122.70 127.20 27,159 -9.30(-6.81%)
Jan 25, 2022 135.30 137.70 130.50 136.50 9,177 +0.30(+0.22%)
Jan 24, 2022 130.50 137.40 127.05 136.20 19,757 -1.80(-1.30%)
Jan 21, 2022 140.70 144.90 135.90 138.00 13,587 -5.70(-3.97%)
Jan 20, 2022 144.30 154.50 143.40 143.70 43,241 +0.30(+0.21%)
Jan 19, 2022 153.30 158.40 141.90 143.40 14,682 -10.80(-7.00%)
Jan 18, 2022 158.10 158.40 151.20 154.20 10,302 -4.50(-2.84%)
Jan 14, 2022 158.70 0 -0.30(-0.19%)
Jan 13, 2022 166.80 171.30 157.80 159.00 13,693 -7.50(-4.50%)
Jan 12, 2022 177.30 180.29 166.20 166.50 13,885 -10.80(-6.09%)
Jan 11, 2022 175.80 179.40 171.00 177.30 5,128 +3.60(+2.07%)
Jan 10, 2022 189.30 189.75 172.80 173.70 11,542 -16.80(-8.82%)
Jan 07, 2022 191.10 195.00 186.15 190.50 4,875 +0.00(+0.00%)
Jan 06, 2022 191.70 194.40 187.50 190.50 5,804 -0.90(-0.47%)
Jan 05, 2022 200.40 200.40 189.00 191.40 10,125 -9.30(-4.63%)
Jan 04, 2022 208.80 208.80 198.00 200.70 8,587 -6.30(-3.04%)
Jan 03, 2022 211.80 212.40 203.10 207.00 7,161 -3.30(-1.57%)
Dec 31, 2021 211.50 214.77 206.55 210.30 4,131 -2.10(-0.99%)
Dec 30, 2021 204.60 215.70 204.60 212.40 6,002 +6.00(+2.91%)
Dec 29, 2021 207.90 210.00 202.61 206.40 8,612 -3.90(-1.85%)
Dec 28, 2021 213.60 216.60 208.80 210.30 6,402 -5.40(-2.50%)
Dec 27, 2021 217.20 218.70 211.50 215.70 7,316 -2.70(-1.24%)
Dec 23, 2021 221.40 221.70 215.70 218.40 6,989 -3.00(-1.36%)
Dec 22, 2021 226.20 227.55 219.60 221.40 9,630 -7.20(-3.15%)
Dec 21, 2021 233.70 233.70 223.20 228.60 4,903 +3.00(+1.33%)
Dec 20, 2021 240.00 243.90 219.90 225.60 12,999 -20.10(-8.18%)
Dec 17, 2021 254.40 260.40 244.50 245.70 64,603 -9.00(-3.53%)
Dec 16, 2021 252.60 262.80 247.50 254.70 16,691 +9.30(+3.79%)
Dec 15, 2021 242.40 249.00 225.90 245.40 16,008 +7.50(+3.15%)
Dec 14, 2021 232.50 245.40 232.50 237.90 15,412 +1.50(+0.63%)
Dec 13, 2021 225.00 242.10 223.50 236.40 26,340 +16.20(+7.36%)
Dec 10, 2021 215.70 220.80 212.10 220.20 5,537 +5.10(+2.37%)
Dec 09, 2021 219.90 222.90 213.00 215.10 10,587 -5.10(-2.32%)
Dec 08, 2021 213.30 223.20 209.40 220.20 7,060 +7.50(+3.53%)
Dec 07, 2021 209.70 216.30 208.20 212.70 5,811 +6.30(+3.05%)
Dec 06, 2021 208.50 212.70 199.80 206.40 8,487 -5.10(-2.41%)
Dec 03, 2021 216.00 216.60 207.60 211.50 10,337 -5.10(-2.35%)
Dec 02, 2021 221.40 227.10 215.70 216.60 6,706 -4.50(-2.04%)
Dec 01, 2021 232.20 239.10 221.10 221.10 11,456 -8.70(-3.79%)
Nov 30, 2021 215.40 232.50 215.40 229.80 14,533 +12.60(+5.80%)
Nov 29, 2021 217.80 220.20 210.60 217.20 8,800 +2.10(+0.98%)
Nov 26, 2021 213.00 219.90 211.80 215.10 7,170 -7.20(-3.24%)
Nov 24, 2021 223.20 225.60 216.30 222.30 6,620 -0.30(-0.13%)
Nov 23, 2021 225.00 226.20 216.30 222.60 13,856 -3.90(-1.72%)
Nov 22, 2021 240.30 245.40 226.20 226.50 11,004 -12.00(-5.03%)
Nov 19, 2021 246.90 253.63 237.60 238.50 11,280 -10.20(-4.10%)
Nov 18, 2021 270.60 249.30 246.15 248.70 13,143 -23.40(-8.60%)
Nov 17, 2021 286.20 289.50 271.20 272.10 7,912 -15.90(-5.52%)
Nov 16, 2021 292.80 293.70 277.50 288.00 9,579 -4.50(-1.54%)
Nov 15, 2021 276.00 295.50 268.20 292.50 14,509 +14.70(+5.29%)
Nov 12, 2021 286.20 287.10 276.90 277.80 7,064 -6.30(-2.22%)
Nov 11, 2021 285.00 291.00 282.00 284.10 5,172 +2.70(+0.96%)
Nov 10, 2021 279.30 281.40 6,631 -1.80(-0.64%)
Nov 09, 2021 297.00 297.00 280.20 283.20 10,261 -14.70(-4.93%)
Nov 08, 2021 290.40 301.20 288.06 297.90 11,588 +9.90(+3.44%)
Nov 05, 2021 285.90 289.20 279.90 288.00 7,048 +4.80(+1.69%)
Nov 04, 2021 293.40 293.70 279.60 283.20 8,314 -9.00(-3.08%)
Nov 03, 2021 287.70 293.10 282.90 292.20 7,394 +4.50(+1.56%)
Nov 02, 2021 292.50 292.80 282.00 287.70 10,722 -5.40(-1.84%)
Nov 01, 2021 292.20 287.70 284.70 293.10 10,305 +5.40(+1.88%)
Oct 29, 2021 280.80 288.90 287.70 10,323 +9.00(+3.23%)
Oct 28, 2021 263.40 279.60 256.80 278.70 12,687 +16.20(+6.17%)
Oct 27, 2021 266.40 270.90 260.10 262.50 7,894 -2.10(-0.79%)
Oct 26, 2021 271.50 264.60 6,867 -5.40(-2.00%)
Oct 25, 2021 264.30 271.20 257.40 270.00 7,937 +5.70(+2.16%)
Oct 22, 2021 273.60 275.10 260.70 264.30 7,567 -11.10(-4.03%)
Oct 21, 2021 269.70 276.90 264.90 275.40 6,848 +6.60(+2.46%)
Oct 20, 2021 264.90 270.00 256.80 268.80 5,587 +4.80(+1.82%)
Oct 19, 2021 258.60 267.30 252.90 264.00 7,268 +4.20(+1.62%)
Oct 18, 2021 260.70 265.50 254.70 259.80 10,125 -1.50(-0.57%)
Oct 15, 2021 258.90 263.10 253.50 261.30 6,577 +6.00(+2.35%)
Oct 14, 2021 268.50 272.40 251.70 255.30 6,587 -11.10(-4.17%)
Oct 13, 2021 268.20 269.70 262.80 266.40 8,688 -0.60(-0.22%)
Oct 12, 2021 268.20 273.36 260.62 267.00 3,551 +0.60(+0.23%)
Oct 11, 2021 263.40 270.60 262.95 266.40 7,953 +4.50(+1.72%)
Oct 08, 2021 255.60 263.10 252.90 261.90 3,633 +8.10(+3.19%)
Oct 07, 2021 249.90 255.60 249.23 253.80 6,862 +8.10(+3.30%)
Oct 06, 2021 246.90 250.50 242.10 245.70 7,014 -3.60(-1.44%)
Oct 05, 2021 246.30 250.20 241.80 249.30 6,536 +3.60(+1.47%)
Oct 04, 2021 258.60 261.30 243.90 245.70 8,189 -15.60(-5.97%)
Oct 01, 2021 264.00 267.30 256.95 261.30 4,230 +0.30(+0.11%)
Sep 30, 2021 260.40 267.15 258.30 261.00 6,894 +5.70(+2.23%)
Sep 29, 2021 260.70 263.40 252.90 255.30 13,836 -5.10(-1.96%)
Sep 28, 2021 274.50 278.10 258.60 260.40 10,910 -15.30(-5.55%)
Sep 27, 2021 259.20 278.40 256.20 275.70 10,948 +18.60(+7.23%)
Sep 24, 2021 263.10 263.10 254.33 257.10 5,933 -6.60(-2.50%)
Sep 23, 2021 261.30 265.50 248.70 263.70 8,019 +4.20(+1.62%)
Sep 22, 2021 251.40 264.90 247.56 259.50 9,559 +11.70(+4.72%)
Sep 21, 2021 257.10 257.10 240.60 247.80 8,728 -7.20(-2.82%)
Sep 20, 2021 258.90 267.90 249.90 255.00 15,836 -11.40(-4.28%)
Sep 17, 2021 253.80 268.20 245.70 266.40 43,530 +12.60(+4.96%)
Sep 16, 2021 238.50 254.40 234.30 253.80 14,823 +15.60(+6.55%)
Sep 15, 2021 233.40 238.50 229.20 238.20 7,668 +7.20(+3.12%)
Sep 14, 2021 243.90 243.90 226.50 231.00 7,545 -8.70(-3.63%)
Sep 13, 2021 226.50 247.20 220.80 239.70 14,475 +16.80(+7.54%)
Sep 10, 2021 235.50 237.30 221.70 222.90 11,297 -12.00(-5.11%)
Sep 09, 2021 241.80 247.50 232.50 234.90 11,384 -6.90(-2.85%)
Sep 08, 2021 249.30 249.30 234.00 241.80 12,697 -10.50(-4.16%)
Sep 07, 2021 240.30 253.80 236.70 252.30 9,125 +11.10(+4.60%)
Sep 03, 2021 237.30 242.10 230.70 241.20 8,040 +4.80(+2.03%)
Sep 02, 2021 231.30 241.19 228.60 236.40 9,181 +4.80(+2.07%)
Sep 01, 2021 227.10 235.20 223.50 231.60 7,458 +9.60(+4.32%)
Aug 31, 2021 222.30 228.90 216.60 222.00 7,421 -2.10(-0.94%)
Aug 30, 2021 236.10 236.10 221.10 224.10 7,295 -9.30(-3.98%)
Aug 27, 2021 223.80 235.50 218.40 233.40 4,828 +12.30(+5.56%)
Aug 26, 2021 222.30 223.65 216.30 221.10 3,168 -0.30(-0.14%)
Aug 25, 2021 230.10 230.10 220.50 221.40 5,376 -7.20(-3.15%)
Aug 24, 2021 217.20 230.10 213.60 228.60 6,290 +12.90(+5.98%)
Aug 23, 2021 204.90 216.30 204.90 215.70 7,479 +12.30(+6.05%)
Aug 20, 2021 198.00 206.10 197.59 203.40 4,320 +4.50(+2.26%)
Aug 19, 2021 218.70 218.70 198.60 198.90 13,550 -24.00(-10.77%)
Aug 18, 2021 217.20 228.60 203.70 222.90 24,250 +6.30(+2.91%)
Aug 17, 2021 203.70 219.00 196.80 216.60 15,293 +12.30(+6.02%)
Aug 16, 2021 211.20 211.20 202.50 204.30 8,416 -10.20(-4.76%)
Aug 13, 2021 234.00 234.60 210.60 214.50 10,883 -21.00(-8.92%)
Aug 12, 2021 242.10 244.20 227.70 235.50 8,571 -13.80(-5.54%)
Aug 11, 2021 251.70 253.61 238.50 249.30 5,781 -1.50(-0.60%)
Aug 10, 2021 251.10 257.70 247.80 250.80 5,449 +3.00(+1.21%)
Aug 09, 2021 241.20 249.00 237.00 247.80 4,720 +6.90(+2.86%)
Aug 06, 2021 245.10 249.90 240.30 240.90 4,802 -2.40(-0.99%)
Aug 05, 2021 235.50 244.20 231.00 243.30 3,593 +9.00(+3.84%)
Aug 04, 2021 235.80 237.30 228.90 234.30 4,457 -4.20(-1.76%)
Aug 03, 2021 240.90 245.70 236.40 238.50 4,459 -2.40(-1.00%)
Aug 02, 2021 236.10 244.80 234.90 240.90 4,699 +7.20(+3.08%)
Jul 30, 2021 242.10 249.60 228.90 233.70 9,429 -10.20(-4.18%)
Jul 29, 2021 250.20 250.50 240.90 243.90 4,684 -3.30(-1.33%)
Jul 28, 2021 236.10 248.70 236.10 247.20 7,262 +11.70(+4.97%)
Jul 27, 2021 239.10 240.68 229.80 235.50 6,858 -5.70(-2.36%)
Jul 26, 2021 246.90 247.50 238.50 241.20 4,562 -4.20(-1.71%)
Jul 23, 2021 250.50 252.60 243.30 245.40 2,962 -5.10(-2.04%)
Jul 22, 2021 257.70 258.60 249.90 250.50 3,486 -9.90(-3.80%)
Jul 21, 2021 252.00 260.70 249.60 260.40 5,294 +10.50(+4.20%)
Jul 20, 2021 237.90 251.10 233.10 249.90 8,202 +10.80(+4.52%)
Jul 19, 2021 228.30 239.40 226.20 239.10 9,718 +3.30(+1.40%)
Jul 16, 2021 246.60 246.60 233.10 235.80 10,663 -9.60(-3.91%)
Jul 15, 2021 241.20 248.10 239.40 245.40 5,730 +3.90(+1.61%)
Jul 14, 2021 244.20 247.50 235.50 241.50 9,517 -0.30(-0.12%)
Jul 13, 2021 262.50 263.70 241.05 241.80 15,094 -22.80(-8.62%)
Jul 12, 2021 263.70 267.60 259.20 264.60 4,586 -1.20(-0.45%)
Jul 09, 2021 249.30 265.80 245.10 265.80 11,524 +18.90(+7.65%)
Jul 08, 2021 265.20 265.20 246.30 246.90 21,323 -22.80(-8.45%)
Jul 07, 2021 282.00 284.40 266.25 269.70 14,328 -9.90(-3.54%)
Jul 06, 2021 293.10 294.30 275.40 279.60 13,189 -19.50(-6.52%)
Jul 02, 2021 296.40 302.10 291.30 299.10 8,594 +2.70(+0.91%)
Jul 01, 2021 290.10 299.10 287.10 296.40 13,043 +7.20(+2.49%)
Jun 30, 2021 274.80 289.80 273.90 289.20 14,371 +15.60(+5.70%)
Jun 29, 2021 285.90 293.70 271.80 273.60 50,939 -12.30(-4.30%)
Jun 28, 2021 282.00 289.50 279.30 285.90 17,432 +5.70(+2.03%)
Jun 25, 2021 300.30 300.60 279.60 280.20 83,827 -13.50(-4.60%)
Jun 24, 2021 304.20 304.20 291.00 293.70 14,288 -8.40(-2.78%)
Jun 23, 2021 287.40 303.90 286.65 302.10 15,783 +17.40(+6.11%)
Jun 22, 2021 273.30 285.60 270.90 284.70 8,504 +8.70(+3.15%)
Jun 21, 2021 281.70 284.40 273.60 276.00 13,006 -10.50(-3.66%)
Jun 18, 2021 278.40 288.30 274.95 286.50 21,681 +6.30(+2.25%)
Jun 17, 2021 300.00 300.15 279.30 280.20 10,968 -16.80(-5.66%)
Jun 16, 2021 294.60 300.30 289.80 297.00 10,242 +3.90(+1.33%)
Jun 15, 2021 306.30 306.30 292.50 293.10 8,000 -10.80(-3.55%)
Jun 14, 2021 312.00 316.48 299.40 303.90 12,060 -6.90(-2.22%)
Jun 11, 2021 310.20 314.55 308.40 310.80 6,555 -0.60(-0.19%)
Jun 10, 2021 316.20 317.49 304.80 311.40 5,954 -6.30(-1.98%)
Jun 09, 2021 334.80 336.30 311.40 317.70 7,182 -5.40(-1.67%)
Jun 08, 2021 313.80 326.40 306.00 323.10 12,093 +15.00(+4.87%)
Jun 07, 2021 310.20 316.20 303.90 308.10 11,181 -2.40(-0.77%)
Jun 04, 2021 321.00 323.25 310.50 310.50 5,408 -9.90(-3.09%)
Jun 03, 2021 324.30 331.20 315.30 320.40 9,271 -6.90(-2.11%)
Jun 02, 2021 323.40 327.90 315.60 327.30 9,473 +3.90(+1.21%)
Jun 01, 2021 317.70 325.80 312.30 323.40 9,887 +7.20(+2.28%)
May 28, 2021 322.50 323.10 309.60 316.20 9,300 -0.90(-0.28%)
May 27, 2021 300.00 317.70 297.60 317.10 15,323 +16.20(+5.38%)
May 26, 2021 295.80 308.70 291.90 300.90 15,772 +9.30(+3.19%)
May 25, 2021 312.90 313.50 289.50 291.60 20,843 -22.80(-7.25%)
May 24, 2021 320.40 329.40 312.00 314.40 8,852 -6.60(-2.06%)
May 21, 2021 325.80 332.70 317.40 321.00 14,369 -0.90(-0.28%)
May 20, 2021 302.70 322.20 300.00 321.90 16,285 +24.90(+8.38%)
May 19, 2021 287.70 298.80 286.20 297.00 9,947 +5.40(+1.85%)
May 18, 2021 290.10 297.00 286.20 291.60 9,133 +6.60(+2.32%)
May 17, 2021 261.00 286.20 261.00 285.00 13,565 +15.00(+5.56%)
May 14, 2021 276.30 282.00 269.40 270.00 7,299 +0.60(+0.22%)
May 13, 2021 308.40 316.20 269.10 269.40 31,378 -33.60(-11.09%)
May 12, 2021 315.60 318.68 301.95 303.00 9,414 -18.00(-5.61%)
May 11, 2021 308.10 325.35 306.00 321.00 12,779 -4.80(-1.47%)
May 10, 2021 336.90 336.90 323.25 325.80 11,443 -14.70(-4.32%)
May 07, 2021 339.30 347.70 335.10 340.50 8,324 -1.80(-0.53%)
May 06, 2021 358.50 358.80 338.10 342.30 12,969 -20.40(-5.62%)
May 05, 2021 364.20 369.90 361.50 362.70 8,582 +0.30(+0.08%)
May 04, 2021 360.60 364.17 351.30 362.40 5,348 -1.20(-0.33%)
May 03, 2021 358.20 365.70 354.60 363.60 6,885 +3.00(+0.83%)
Apr 30, 2021 371.40 377.70 355.80 360.60 12,820 -18.60(-4.91%)
Apr 29, 2021 378.00 380.10 366.30 379.20 7,750 +4.50(+1.20%)
Apr 28, 2021 367.80 378.90 361.80 374.70 13,114 +8.10(+2.21%)
Apr 27, 2021 372.90 373.80 361.20 366.60 12,100 -1.20(-0.33%)
Apr 26, 2021 364.20 372.00 361.50 367.80 11,085 +2.40(+0.66%)
Apr 23, 2021 365.10 375.60 360.60 365.40 11,830 +2.40(+0.66%)
Apr 22, 2021 342.00 368.70 342.00 363.00 13,265 +20.40(+5.95%)
Apr 21, 2021 343.50 352.80 333.00 342.60 29,342 -4.50(-1.30%)
Apr 20, 2021 356.40 359.40 340.50 347.10 17,527 -12.60(-3.50%)
Apr 19, 2021 362.10 367.50 355.50 359.70 16,381 -9.90(-2.68%)
Apr 16, 2021 365.70 371.40 357.00 369.60 12,153 -0.30(-0.08%)
Apr 15, 2021 379.50 386.10 367.20 369.90 8,886 -5.10(-1.36%)
Apr 14, 2021 393.00 399.90 374.70 375.00 13,307 -20.10(-5.09%)
Apr 13, 2021 405.00 407.40 394.20 395.10 8,520 -12.60(-3.09%)
Apr 12, 2021 405.90 423.00 404.70 407.70 7,792 -3.30(-0.80%)
Apr 09, 2021 419.40 423.00 410.10 411.00 5,396 -9.30(-2.21%)
Apr 08, 2021 411.60 427.80 405.30 420.30 7,540 +7.20(+1.74%)
Apr 07, 2021 420.60 421.20 408.30 413.10 5,812 -5.10(-1.22%)
Apr 06, 2021 419.40 432.00 415.50 418.20 13,602 -0.90(-0.21%)
Apr 05, 2021 405.00 428.40 402.00 419.10 21,452 +16.20(+4.02%)
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.