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 28, 2024 5.400 5.700 5.334 5.400 21,201 -0.16(-2.91%)
Mar 27, 2024 5.406 5.835 5.187 5.562 57,590 +0.23(+4.27%)
Mar 26, 2024 5.547 5.580 5.250 5.334 11,269 -0.19(-3.37%)
Mar 25, 2024 5.187 5.700 5.187 5.520 14,461 +0.12(+2.22%)
Mar 22, 2024 5.370 5.547 5.190 5.400 20,633 +0.01(+0.17%)
Mar 21, 2024 5.700 5.700 5.319 5.391 15,097 +0.05(+0.96%)
Mar 20, 2024 5.418 5.700 5.163 5.340 19,543 -0.04(-0.73%)
Mar 19, 2024 5.100 5.700 4.965 5.379 21,499 +0.14(+2.69%)
Mar 18, 2024 5.700 5.700 5.172 5.238 10,025 -0.19(-3.59%)
Mar 15, 2024 5.565 5.727 5.433 5.433 20,681 +0.11(+2.03%)
Mar 14, 2024 5.730 5.997 5.190 5.325 34,174 -0.54(-9.21%)
Mar 13, 2024 6.300 6.525 5.853 5.865 18,269 -0.56(-8.77%)
Mar 12, 2024 6.720 6.720 6.342 6.429 15,176 -0.26(-3.94%)
Mar 11, 2024 7.020 7.125 6.300 6.693 32,816 +0.01(+0.18%)
Mar 08, 2024 6.561 7.014 6.321 6.681 19,917 +0.22(+3.34%)
Mar 07, 2024 6.300 6.636 6.090 6.465 15,767 -0.05(-0.74%)
Mar 06, 2024 6.000 7.194 5.700 6.513 37,439 +0.76(+13.25%)
Mar 05, 2024 6.300 6.501 5.703 5.751 31,829 -0.54(-8.54%)
Mar 04, 2024 6.600 6.882 5.850 6.288 29,966 -0.31(-4.73%)
Mar 01, 2024 6.303 6.657 6.150 6.600 27,842 +0.30(+4.76%)
Feb 29, 2024 5.694 6.600 5.553 6.300 69,674 +0.60(+10.53%)
Feb 28, 2024 5.982 6.000 5.550 5.700 87,767 -0.51(-8.26%)
Feb 27, 2024 7.500 9.525 6.120 6.213 649,319 -0.54(-7.96%)
Feb 26, 2024 5.229 6.900 4.950 6.750 471,292 +1.89(+38.89%)
Feb 23, 2024 5.100 5.100 4.677 4.860 16,963 -0.18(-3.51%)
Feb 22, 2024 5.070 5.100 4.950 5.037 7,213 -0.01(-0.24%)
Feb 21, 2024 5.100 5.100 4.881 5.049 16,014 -0.04(-0.88%)
Feb 20, 2024 5.100 5.166 4.950 5.094 15,846 +0.08(+1.68%)
Feb 16, 2024 5.100 5.100 4.866 5.010 36,274 +0.07(+1.33%)
Feb 15, 2024 4.899 5.010 4.752 4.944 8,709 +0.04(+0.92%)
Feb 14, 2024 5.097 5.214 4.635 4.899 31,264 -0.20(-3.94%)
Feb 13, 2024 5.199 5.199 4.962 5.100 10,314 -0.09(-1.73%)
Feb 12, 2024 5.130 5.370 5.025 5.190 14,507 -0.03(-0.57%)
Feb 09, 2024 5.040 5.232 4.950 5.220 12,921 +0.26(+5.26%)
Feb 08, 2024 5.100 5.103 4.866 4.959 14,124 -0.11(-2.19%)
Feb 07, 2024 5.304 5.304 4.866 5.070 21,998 +0.06(+1.20%)
Feb 06, 2024 5.190 5.190 4.950 5.010 12,876 -0.03(-0.60%)
Feb 05, 2024 5.040 5.100 4.950 5.040 15,000 -0.06(-1.18%)
Feb 02, 2024 5.100 5.151 4.803 5.100 17,949 +0.18(+3.66%)
Feb 01, 2024 4.950 5.265 4.830 4.920 23,180 +0.09(+1.86%)
Jan 31, 2024 5.610 5.610 4.800 4.830 29,319 +0.03(+0.63%)
Jan 30, 2024 5.220 5.271 4.800 4.800 22,033 -0.30(-5.88%)
Jan 29, 2024 5.589 5.724 4.950 5.100 37,707 -0.24(-4.49%)
Jan 26, 2024 5.250 5.571 5.100 5.340 49,666 +0.37(+7.42%)
Jan 25, 2024 5.520 5.550 4.884 4.971 47,700 +0.06(+1.28%)
Jan 24, 2024 5.217 5.217 4.845 4.908 19,489 +0.09(+1.93%)
Jan 23, 2024 4.950 4.950 4.800 4.815 15,673 +0.13(+2.75%)
Jan 22, 2024 4.950 4.950 4.683 4.686 18,638 -0.19(-3.82%)
Jan 19, 2024 4.920 5.184 4.665 4.872 23,611 +0.01(+0.25%)
Jan 18, 2024 4.800 4.950 4.650 4.860 33,241 +0.24(+5.19%)
Jan 17, 2024 5.241 5.277 4.590 4.620 57,660 -0.63(-12.00%)
Jan 16, 2024 5.379 5.493 5.040 5.250 52,296 -0.07(-1.30%)
Jan 12, 2024 5.289 5.397 5.163 5.319 26,295 +0.01(+0.17%)
Jan 11, 2024 5.670 5.745 4.995 5.310 48,420 -0.36(-6.35%)
Jan 10, 2024 6.000 6.000 5.493 5.670 42,853 -0.33(-5.50%)
Jan 09, 2024 5.967 6.090 5.874 6.000 22,650 +0.08(+1.27%)
Jan 08, 2024 6.000 6.300 5.811 5.925 55,708 +0.01(+0.15%)
Jan 05, 2024 6.000 6.372 5.910 5.916 32,903 -0.08(-1.40%)
Jan 04, 2024 6.378 6.390 5.862 6.000 40,166 -0.15(-2.44%)
Jan 03, 2024 6.450 6.690 6.039 6.150 36,793 -0.45(-6.82%)
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.