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

Advent Technologies Hldg Inc (NQ: ADN )

0.1620 -0.0010 (-0.61%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 16, 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 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%)
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.