Skip to main content

Advent Technologies Hldg Inc (NQ: ADN )

0.1854 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.410 7.630 7.220 7.400 222,631 -0.07(-0.94%)
Aug 30, 2021 7.870 7.870 7.370 7.470 218,876 -0.31(-3.98%)
Aug 27, 2021 7.460 7.850 7.280 7.780 144,866 +0.41(+5.56%)
Aug 26, 2021 7.410 7.455 7.210 7.370 95,046 -0.01(-0.14%)
Aug 25, 2021 7.670 7.670 7.350 7.380 161,285 -0.24(-3.15%)
Aug 24, 2021 7.240 7.670 7.120 7.620 188,724 +0.43(+5.98%)
Aug 23, 2021 6.830 7.210 6.830 7.190 224,379 +0.41(+6.05%)
Aug 20, 2021 6.600 6.870 6.586 6.780 129,606 +0.15(+2.26%)
Aug 19, 2021 7.290 7.290 6.620 6.630 406,520 -0.80(-10.77%)
Aug 18, 2021 7.240 7.620 6.790 7.430 727,522 +0.21(+2.91%)
Aug 17, 2021 6.790 7.300 6.560 7.220 458,795 +0.41(+6.02%)
Aug 16, 2021 7.040 7.040 6.750 6.810 252,509 -0.34(-4.76%)
Aug 13, 2021 7.800 7.820 7.020 7.150 326,517 -0.70(-8.92%)
Aug 12, 2021 8.070 8.140 7.590 7.850 257,135 -0.46(-5.54%)
Aug 11, 2021 8.390 8.454 7.950 8.310 173,444 -0.05(-0.60%)
Aug 10, 2021 8.370 8.590 8.260 8.360 163,480 +0.10(+1.21%)
Aug 09, 2021 8.040 8.300 7.900 8.260 141,620 +0.23(+2.86%)
Aug 06, 2021 8.170 8.330 8.010 8.030 144,080 -0.08(-0.99%)
Aug 05, 2021 7.850 8.140 7.700 8.110 107,794 +0.30(+3.84%)
Aug 04, 2021 7.860 7.910 7.630 7.810 133,719 -0.14(-1.76%)
Aug 03, 2021 8.030 8.190 7.880 7.950 133,795 -0.08(-1.00%)
Aug 02, 2021 7.870 8.160 7.830 8.030 140,999 +0.24(+3.08%)
Jul 30, 2021 8.070 8.320 7.630 7.790 282,880 -0.34(-4.18%)
Jul 29, 2021 8.340 8.350 8.030 8.130 140,539 -0.11(-1.33%)
Jul 28, 2021 7.870 8.290 7.870 8.240 217,880 +0.39(+4.97%)
Jul 27, 2021 7.970 8.023 7.660 7.850 205,758 -0.19(-2.36%)
Jul 26, 2021 8.230 8.250 7.950 8.040 136,861 -0.14(-1.71%)
Jul 23, 2021 8.350 8.420 8.110 8.180 88,873 -0.17(-2.04%)
Jul 22, 2021 8.590 8.620 8.330 8.350 104,589 -0.33(-3.80%)
Jul 21, 2021 8.400 8.690 8.320 8.680 158,836 +0.35(+4.20%)
Jul 20, 2021 7.930 8.370 7.770 8.330 246,086 +0.36(+4.52%)
Jul 19, 2021 7.610 7.980 7.540 7.970 291,562 +0.11(+1.40%)
Jul 16, 2021 8.220 8.220 7.770 7.860 319,910 -0.32(-3.91%)
Jul 15, 2021 8.040 8.270 7.980 8.180 171,918 +0.13(+1.61%)
Jul 14, 2021 8.140 8.250 7.850 8.050 285,521 -0.01(-0.12%)
Jul 13, 2021 8.750 8.790 8.035 8.060 452,825 -0.76(-8.62%)
Jul 12, 2021 8.790 8.920 8.640 8.820 137,593 -0.04(-0.45%)
Jul 09, 2021 8.310 8.860 8.170 8.860 345,726 +0.63(+7.65%)
Jul 08, 2021 8.840 8.840 8.210 8.230 639,696 -0.76(-8.45%)
Jul 07, 2021 9.400 9.480 8.875 8.990 429,844 -0.33(-3.54%)
Jul 06, 2021 9.770 9.810 9.180 9.320 395,694 -0.65(-6.52%)
Jul 02, 2021 9.880 10.07 9.710 9.970 257,828 +0.09(+0.91%)
Jul 01, 2021 9.670 9.970 9.570 9.880 391,300 +0.24(+2.49%)
Jun 30, 2021 9.160 9.660 9.130 9.640 431,157 +0.52(+5.70%)
Jun 29, 2021 9.530 9.790 9.060 9.120 1,528,186 -0.41(-4.30%)
Jun 28, 2021 9.400 9.650 9.310 9.530 522,967 +0.19(+2.03%)
Jun 25, 2021 10.01 10.02 9.320 9.340 2,514,815 -0.45(-4.60%)
Jun 24, 2021 10.14 10.14 9.700 9.790 428,645 -0.28(-2.78%)
Jun 23, 2021 9.580 10.13 9.555 10.07 473,503 +0.58(+6.11%)
Jun 22, 2021 9.110 9.520 9.030 9.490 255,145 +0.29(+3.15%)
Jun 21, 2021 9.390 9.480 9.120 9.200 390,204 -0.35(-3.66%)
Jun 18, 2021 9.280 9.610 9.165 9.550 650,430 +0.21(+2.25%)
Jun 17, 2021 10.00 10.01 9.310 9.340 329,049 -0.56(-5.66%)
Jun 16, 2021 9.820 10.01 9.660 9.900 307,271 +0.13(+1.33%)
Jun 15, 2021 10.21 10.21 9.750 9.770 240,027 -0.36(-3.55%)
Jun 14, 2021 10.40 10.55 9.980 10.13 361,805 -0.23(-2.22%)
Jun 11, 2021 10.34 10.48 10.28 10.36 196,657 -0.02(-0.19%)
Jun 10, 2021 10.54 10.58 10.16 10.38 178,645 -0.21(-1.98%)
Jun 09, 2021 11.16 11.21 10.38 10.59 215,489 -0.18(-1.67%)
Jun 08, 2021 10.46 10.88 10.20 10.77 362,793 +0.50(+4.87%)
Jun 07, 2021 10.34 10.54 10.13 10.27 335,445 -0.08(-0.77%)
Jun 04, 2021 10.70 10.78 10.35 10.35 162,253 -0.33(-3.09%)
Jun 03, 2021 10.81 11.04 10.51 10.68 278,151 -0.23(-2.11%)
Jun 02, 2021 10.78 10.93 10.52 10.91 284,206 +0.13(+1.21%)
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.