Skip to main content

Advent Technologies Hldg Inc (NQ: ADN )

2.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.240 2.348 2.220 2.260 559,196 +0.03(+1.35%)
Oct 28, 2022 2.130 2.255 2.130 2.230 402,101 +0.08(+3.72%)
Oct 27, 2022 2.170 2.260 2.130 2.150 390,748 +0.00(+0.00%)
Oct 26, 2022 2.190 2.201 2.080 2.150 771,662 -0.05(-2.27%)
Oct 25, 2022 2.000 2.220 1.995 2.200 751,782 +0.20(+10.00%)
Oct 24, 2022 2.050 2.050 1.800 2.000 1,317,111 -0.03(-1.48%)
Oct 21, 2022 2.050 2.080 1.955 2.030 789,916 -0.04(-1.93%)
Oct 20, 2022 2.100 2.160 2.060 2.070 459,937 -0.03(-1.43%)
Oct 19, 2022 2.050 2.120 2.035 2.100 363,212 +0.04(+1.94%)
Oct 18, 2022 2.230 2.230 2.010 2.060 894,730 +0.00(+0.00%)
Oct 17, 2022 2.080 2.125 2.020 2.060 685,150 +0.01(+0.49%)
Oct 14, 2022 2.160 2.210 1.980 2.050 1,129,877 -0.08(-3.76%)
Oct 13, 2022 2.010 2.150 1.985 2.130 1,111,606 +0.07(+3.40%)
Oct 12, 2022 2.240 2.320 2.010 2.060 1,317,821 -0.18(-8.04%)
Oct 11, 2022 2.440 2.440 2.220 2.240 1,270,654 -0.22(-8.94%)
Oct 10, 2022 2.560 2.615 2.400 2.460 569,510 -0.08(-3.15%)
Oct 07, 2022 2.750 2.750 2.500 2.540 869,809 -0.24(-8.63%)
Oct 06, 2022 2.860 3.000 2.750 2.780 716,486 -0.09(-3.14%)
Oct 05, 2022 2.900 2.920 2.740 2.870 781,755 -0.01(-0.35%)
Oct 04, 2022 2.990 3.065 2.760 2.880 1,625,771 -0.02(-0.69%)
Oct 03, 2022 3.120 3.135 2.900 2.900 837,852 -0.16(-5.23%)
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%)
Sep 01, 2022 3.090 3.210 3.000 3.100 586,532 -0.04(-1.27%)
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%)
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.