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

Advent Technologies Hldg Inc (NQ: ADN )

0.1516 -0.0122 (-7.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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.