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

Advent Technologies Hldg Inc (NQ: ADN )

0.1664 -0.0116 (-6.52%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2022 3.050 3.200 3.030 3.140 668,262 +0.11(+3.63%)
Aug 30, 2022 2.800 3.050 2.770 3.030 858,948 +0.25(+8.99%)
Aug 29, 2022 2.690 2.845 2.650 2.780 421,569 +0.06(+2.21%)
Aug 26, 2022 2.880 2.900 2.700 2.720 354,708 -0.17(-5.88%)
Aug 25, 2022 2.930 2.935 2.800 2.890 374,173 +0.05(+1.76%)
Aug 24, 2022 2.750 2.870 2.720 2.840 316,246 +0.09(+3.27%)
Aug 23, 2022 2.670 2.785 2.650 2.750 438,138 +0.12(+4.56%)
Aug 22, 2022 2.710 2.730 2.580 2.630 546,747 -0.14(-5.05%)
Aug 19, 2022 2.900 2.915 2.740 2.770 564,188 -0.15(-5.14%)
Aug 18, 2022 3.100 3.110 2.860 2.920 703,115 -0.14(-4.58%)
Aug 17, 2022 2.980 3.080 2.950 3.060 702,157 -0.05(-1.61%)
Aug 16, 2022 3.140 3.150 2.980 3.110 554,323 -0.02(-0.64%)
Aug 15, 2022 3.160 3.310 3.065 3.130 905,521 -0.03(-0.95%)
Aug 12, 2022 3.070 3.300 2.980 3.160 1,379,828 +0.16(+5.33%)
Aug 11, 2022 3.000 3.230 2.950 3.000 1,826,373 +0.02(+0.67%)
Aug 10, 2022 2.790 3.020 2.751 2.980 1,000,153 +0.25(+9.16%)
Aug 09, 2022 2.890 2.950 2.715 2.730 971,171 -0.24(-8.08%)
Aug 08, 2022 3.090 3.160 2.950 2.970 1,196,994 +0.05(+1.71%)
Aug 05, 2022 2.800 2.979 2.790 2.920 828,218 +0.12(+4.29%)
Aug 04, 2022 2.810 2.900 2.770 2.800 1,041,669 +0.05(+1.82%)
Aug 03, 2022 2.680 2.820 2.670 2.750 883,951 +0.09(+3.38%)
Aug 02, 2022 2.680 2.740 2.625 2.660 994,170 +0.01(+0.38%)
Aug 01, 2022 2.740 2.785 2.635 2.650 789,661 -0.08(-2.93%)
Jul 29, 2022 2.620 2.900 2.590 2.730 1,272,353 +0.13(+5.00%)
Jul 28, 2022 2.690 2.840 2.595 2.600 1,647,738 -0.03(-1.14%)
Jul 27, 2022 2.540 2.630 2.450 2.630 905,305 +0.03(+1.15%)
Jul 26, 2022 2.800 2.800 2.545 2.600 1,254,855 -0.24(-8.45%)
Jul 25, 2022 2.850 2.950 2.820 2.840 572,352 -0.04(-1.39%)
Jul 22, 2022 3.110 3.157 2.800 2.880 1,135,825 -0.26(-8.28%)
Jul 21, 2022 2.970 3.230 2.940 3.140 1,373,045 +0.10(+3.29%)
Jul 20, 2022 3.070 3.165 2.950 3.040 1,217,892 -0.05(-1.62%)
Jul 19, 2022 2.850 3.120 2.760 3.090 3,224,274 +0.14(+4.75%)
Jul 18, 2022 3.500 3.600 2.930 2.950 50,454,092 +0.32(+12.17%)
Jul 15, 2022 2.660 2.680 2.550 2.630 597,316 +0.04(+1.54%)
Jul 14, 2022 2.570 2.630 2.495 2.590 576,196 +0.00(+0.00%)
Jul 13, 2022 2.710 2.710 2.560 2.590 668,364 -0.15(-5.47%)
Jul 12, 2022 2.500 2.828 2.500 2.740 1,183,825 +0.23(+9.16%)
Jul 11, 2022 2.710 2.710 2.440 2.510 1,063,538 -0.21(-7.72%)
Jul 08, 2022 2.690 2.965 2.650 2.720 1,474,885 -0.07(-2.51%)
Jul 07, 2022 2.630 2.790 2.630 2.790 1,324,331 +0.11(+4.10%)
Jul 06, 2022 2.650 2.780 2.580 2.680 2,376,831 +0.04(+1.52%)
Jul 05, 2022 2.290 2.640 2.260 2.640 1,796,779 +0.30(+12.82%)
Jul 01, 2022 2.450 2.540 2.310 2.340 2,269,280 -0.18(-7.14%)
Jun 30, 2022 2.370 2.530 2.280 2.520 2,037,058 +0.10(+4.13%)
Jun 29, 2022 2.290 2.450 2.200 2.420 1,575,604 +0.04(+1.68%)
Jun 28, 2022 2.500 2.570 2.240 2.380 2,635,360 -0.14(-5.56%)
Jun 27, 2022 2.380 2.540 2.320 2.520 2,537,972 +0.00(+0.00%)
Jun 24, 2022 2.510 2.810 2.330 2.520 9,953,819 -0.01(-0.40%)
Jun 23, 2022 3.020 3.450 2.430 2.530 15,699,993 -0.71(-21.91%)
Jun 22, 2022 2.730 3.530 2.580 3.240 16,863,570 +0.41(+14.49%)
Jun 21, 2022 3.170 3.330 2.760 2.830 30,384,144 -0.06(-2.08%)
Jun 17, 2022 3.350 3.640 2.890 2.890 36,778,008 -1.10(-27.57%)
Jun 16, 2022 2.900 4.480 2.760 3.990 216,151,296 +2.83(+243.97%)
Jun 15, 2022 1.190 1.230 1.130 1.160 993,821 -0.04(-3.33%)
Jun 14, 2022 1.250 1.280 1.200 1.200 445,100 -0.08(-6.25%)
Jun 13, 2022 1.290 1.300 1.250 1.280 419,734 -0.11(-7.91%)
Jun 10, 2022 1.410 1.410 1.320 1.390 510,322 -0.06(-4.14%)
Jun 09, 2022 1.560 1.567 1.420 1.450 756,810 -0.10(-6.45%)
Jun 08, 2022 1.540 1.650 1.510 1.550 869,685 +0.04(+2.65%)
Jun 07, 2022 1.410 1.525 1.360 1.510 880,489 +0.10(+7.09%)
Jun 06, 2022 1.480 1.480 1.350 1.410 657,963 -0.03(-2.08%)
Jun 03, 2022 1.310 1.440 1.300 1.440 713,996 +0.10(+7.46%)
Jun 02, 2022 1.260 1.390 1.260 1.340 503,401 +0.04(+3.08%)
Jun 01, 2022 1.410 1.410 1.270 1.300 525,247 -0.06(-4.41%)
May 31, 2022 1.490 1.490 1.335 1.360 754,855 -0.13(-8.72%)
May 27, 2022 1.400 1.520 1.375 1.490 626,718 +0.10(+7.19%)
May 26, 2022 1.350 1.480 1.340 1.390 605,364 +0.01(+0.72%)
May 25, 2022 1.320 1.412 1.320 1.380 631,923 +0.02(+1.47%)
May 24, 2022 1.380 1.420 1.305 1.360 859,818 -0.04(-2.86%)
May 23, 2022 1.500 1.510 1.370 1.400 1,445,051 -0.10(-6.67%)
May 20, 2022 1.710 1.720 1.460 1.500 2,732,456 -0.20(-11.76%)
May 19, 2022 1.630 1.730 1.550 1.700 698,802 +0.04(+2.41%)
May 18, 2022 1.670 1.790 1.620 1.660 714,438 -0.06(-3.49%)
May 17, 2022 1.600 1.725 1.570 1.720 857,940 +0.17(+10.97%)
May 16, 2022 1.660 1.750 1.530 1.550 1,404,410 -0.14(-8.28%)
May 13, 2022 1.750 1.860 1.660 1.690 898,937 +0.00(+0.00%)
May 12, 2022 1.530 1.800 1.520 1.690 871,804 +0.02(+1.20%)
May 11, 2022 1.820 1.820 1.660 1.670 550,669 -0.17(-9.24%)
May 10, 2022 1.910 1.920 1.690 1.840 768,597 -0.04(-2.13%)
May 09, 2022 1.910 1.960 1.790 1.880 1,260,342 -0.05(-2.59%)
May 06, 2022 1.900 1.955 1.820 1.930 652,961 +0.00(+0.00%)
May 05, 2022 1.960 1.980 1.880 1.930 586,257 -0.04(-2.03%)
May 04, 2022 1.820 1.980 1.735 1.970 987,199 +0.15(+8.24%)
May 03, 2022 1.890 1.955 1.760 1.820 1,063,186 -0.08(-4.21%)
May 02, 2022 1.920 1.995 1.820 1.900 1,461,671 -0.05(-2.56%)
Apr 29, 2022 1.980 2.100 1.935 1.950 715,308 -0.03(-1.52%)
Apr 28, 2022 2.010 2.020 1.880 1.980 1,069,988 +0.01(+0.51%)
Apr 27, 2022 2.000 2.045 1.940 1.970 631,704 +0.00(+0.00%)
Apr 26, 2022 2.020 2.065 1.965 1.970 828,938 -0.11(-5.29%)
Apr 25, 2022 1.980 2.100 1.960 2.080 1,067,778 +0.04(+1.96%)
Apr 22, 2022 2.000 2.100 1.960 2.040 1,113,021 -0.01(-0.49%)
Apr 21, 2022 2.210 2.255 2.020 2.050 1,413,999 -0.16(-7.24%)
Apr 20, 2022 2.370 2.405 2.175 2.210 1,318,834 -0.15(-6.36%)
Apr 19, 2022 2.220 2.430 2.210 2.360 1,071,272 +0.08(+3.51%)
Apr 18, 2022 2.340 2.410 2.210 2.280 1,025,169 -0.06(-2.56%)
Apr 14, 2022 2.440 2.450 2.290 2.340 1,276,615 -0.12(-4.88%)
Apr 13, 2022 2.330 2.490 2.330 2.460 1,563,211 +0.11(+4.68%)
Apr 12, 2022 2.680 2.710 2.320 2.350 2,450,067 -0.33(-12.48%)
Apr 11, 2022 2.810 2.830 2.570 2.685 2,910,675 -0.27(-8.98%)
Apr 08, 2022 3.360 3.550 2.800 2.950 9,382,796 -0.35(-10.61%)
Apr 07, 2022 3.320 3.450 3.040 3.300 19,249,772 -0.33(-9.09%)
Apr 06, 2022 2.580 3.980 2.470 3.630 161,744,912 +1.61(+79.70%)
Apr 05, 2022 2.220 2.280 1.985 2.020 1,313,837 -0.19(-8.60%)
Apr 04, 2022 2.200 2.330 2.160 2.210 1,249,880 +0.01(+0.45%)
Apr 01, 2022 2.330 2.400 2.140 2.200 1,252,938 -0.12(-5.17%)
Mar 31, 2022 2.520 2.630 2.270 2.320 1,295,546 -0.19(-7.57%)
Mar 30, 2022 2.480 2.690 2.370 2.510 5,087,075 +0.13(+5.46%)
Mar 29, 2022 2.280 2.420 2.250 2.380 990,024 +0.13(+5.78%)
Mar 28, 2022 2.360 2.390 2.102 2.250 1,909,937 -0.13(-5.66%)
Mar 25, 2022 2.440 2.510 2.320 2.385 1,160,026 -0.03(-1.04%)
Mar 24, 2022 2.730 2.800 2.270 2.410 3,710,243 -0.43(-15.14%)
Mar 23, 2022 2.910 3.120 2.810 2.840 549,931 -0.14(-4.70%)
Mar 22, 2022 3.040 3.250 2.930 2.980 447,487 +0.01(+0.34%)
Mar 21, 2022 2.970 3.040 2.765 2.970 557,413 +0.03(+1.02%)
Mar 18, 2022 3.110 3.450 2.820 2.940 2,208,137 -0.20(-6.37%)
Mar 17, 2022 2.990 3.380 2.990 3.140 598,742 +0.13(+4.32%)
Mar 16, 2022 2.970 3.120 2.860 3.010 400,061 +0.15(+5.24%)
Mar 15, 2022 2.890 2.890 2.600 2.860 358,375 -0.03(-1.04%)
Mar 14, 2022 2.990 3.150 2.870 2.890 646,100 -0.11(-3.67%)
Mar 11, 2022 3.110 3.160 2.950 3.000 528,769 -0.11(-3.54%)
Mar 10, 2022 2.900 3.139 2.821 3.110 560,428 +0.11(+3.67%)
Mar 09, 2022 2.880 3.230 2.840 3.000 843,703 +0.10(+3.45%)
Mar 08, 2022 2.540 3.000 2.450 2.900 965,118 +0.41(+16.47%)
Mar 07, 2022 2.140 2.550 2.060 2.490 1,020,844 +0.35(+16.36%)
Mar 04, 2022 2.470 2.470 2.120 2.140 868,443 -0.29(-11.93%)
Mar 03, 2022 2.610 2.620 2.390 2.430 547,445 -0.18(-6.90%)
Mar 02, 2022 2.660 2.688 2.530 2.610 402,251 -0.05(-1.88%)
Mar 01, 2022 2.680 2.740 2.585 2.660 581,911 +0.07(+2.70%)
Feb 28, 2022 2.700 2.810 2.540 2.590 1,368,394 -0.16(-5.82%)
Feb 25, 2022 2.650 2.820 2.650 2.750 833,001 +0.13(+4.96%)
Feb 24, 2022 2.670 2.710 2.510 2.620 1,413,762 -0.17(-6.09%)
Feb 23, 2022 3.040 3.110 2.765 2.790 759,661 -0.25(-8.22%)
Feb 22, 2022 3.000 3.180 2.830 3.040 1,140,679 +0.04(+1.33%)
Feb 18, 2022 3.000 0 -0.18(-5.66%)
Feb 17, 2022 3.330 3.440 3.120 3.180 777,366 -0.19(-5.64%)
Feb 16, 2022 3.720 3.760 3.250 3.370 1,013,703 -0.38(-10.13%)
Feb 15, 2022 3.630 3.870 3.630 3.750 615,331 +0.19(+5.34%)
Feb 14, 2022 3.525 3.830 3.525 3.560 451,720 -0.15(-4.04%)
Feb 11, 2022 3.830 3.830 3.630 3.710 387,084 -0.07(-1.85%)
Feb 10, 2022 3.920 4.020 3.760 3.780 412,775 -0.24(-5.97%)
Feb 09, 2022 3.950 4.100 3.890 4.020 423,010 +0.15(+3.88%)
Feb 08, 2022 4.000 4.000 3.760 3.870 315,104 -0.07(-1.78%)
Feb 07, 2022 4.100 4.150 3.890 3.940 225,771 -0.10(-2.48%)
Feb 04, 2022 3.990 4.100 3.860 4.040 132,927 +0.10(+2.54%)
Feb 03, 2022 4.060 3.870 3.940 296,836 -0.21(-5.06%)
Feb 02, 2022 4.430 4.430 4.100 4.150 223,317 -0.26(-5.90%)
Feb 01, 2022 4.290 4.470 4.174 4.410 218,437 +0.17(+4.01%)
Jan 31, 2022 4.040 4.280 4.240 534,720 +0.24(+6.00%)
Jan 28, 2022 3.950 4.070 3.800 4.000 331,344 +0.10(+2.56%)
Jan 27, 2022 4.260 4.260 3.890 3.900 338,229 -0.34(-8.02%)
Jan 26, 2022 4.660 4.810 4.090 4.240 814,797 -0.31(-6.81%)
Jan 25, 2022 4.510 4.590 4.350 4.550 275,317 +0.01(+0.22%)
Jan 24, 2022 4.350 4.580 4.235 4.540 592,732 -0.06(-1.30%)
Jan 21, 2022 4.690 4.830 4.530 4.600 407,616 -0.19(-3.97%)
Jan 20, 2022 4.810 5.150 4.780 4.790 1,297,257 +0.01(+0.21%)
Jan 19, 2022 5.110 5.280 4.730 4.780 440,465 -0.36(-7.00%)
Jan 18, 2022 5.270 5.280 5.040 5.140 309,083 -0.15(-2.84%)
Jan 14, 2022 5.290 0 -0.01(-0.19%)
Jan 13, 2022 5.560 5.710 5.260 5.300 410,791 -0.25(-4.50%)
Jan 12, 2022 5.910 6.010 5.540 5.550 416,573 -0.36(-6.09%)
Jan 11, 2022 5.860 5.980 5.700 5.910 153,848 +0.12(+2.07%)
Jan 10, 2022 6.310 6.325 5.760 5.790 346,280 -0.56(-8.82%)
Jan 07, 2022 6.370 6.500 6.205 6.350 146,265 +0.00(+0.00%)
Jan 06, 2022 6.390 6.480 6.250 6.350 174,121 -0.03(-0.47%)
Jan 05, 2022 6.680 6.680 6.300 6.380 303,753 -0.31(-4.63%)
Jan 04, 2022 6.960 6.960 6.600 6.690 257,614 -0.21(-3.04%)
Jan 03, 2022 7.060 7.080 6.770 6.900 214,830 -0.11(-1.57%)
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%)
Oct 01, 2021 8.800 8.910 8.565 8.710 126,921 +0.01(+0.11%)
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.