Skip to main content

Advent Technologies Hldg Inc (NQ: ADN )

2.760 +0.610 (+28.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 81.00 84.30 76.20 77.70 45,613 -4.80(-5.82%)
Feb 25, 2022 79.50 84.60 79.50 82.50 27,766 +3.90(+4.96%)
Feb 24, 2022 80.10 81.30 75.30 78.60 47,125 -5.10(-6.09%)
Feb 23, 2022 91.20 93.30 82.95 83.70 25,322 -7.50(-8.22%)
Feb 22, 2022 90.00 95.40 84.90 91.20 38,022 +1.20(+1.33%)
Feb 18, 2022 90.00 0 -5.40(-5.66%)
Feb 17, 2022 99.90 103.20 93.60 95.40 25,912 -5.70(-5.64%)
Feb 16, 2022 111.60 112.80 97.50 101.10 33,790 -11.40(-10.13%)
Feb 15, 2022 108.90 116.10 108.90 112.50 20,511 +5.70(+5.34%)
Feb 14, 2022 105.75 114.90 105.75 106.80 15,057 -4.50(-4.04%)
Feb 11, 2022 114.90 114.90 108.90 111.30 12,902 -2.10(-1.85%)
Feb 10, 2022 117.60 120.60 112.80 113.40 13,759 -7.20(-5.97%)
Feb 09, 2022 118.50 123.00 116.70 120.60 14,100 +4.50(+3.88%)
Feb 08, 2022 120.00 120.00 112.80 116.10 10,503 -2.10(-1.78%)
Feb 07, 2022 123.00 124.50 116.70 118.20 7,525 -3.00(-2.48%)
Feb 04, 2022 119.70 123.00 115.80 121.20 4,430 +3.00(+2.54%)
Feb 03, 2022 121.80 116.10 118.20 9,894 -6.30(-5.06%)
Feb 02, 2022 132.90 132.90 123.00 124.50 7,443 -7.80(-5.90%)
Feb 01, 2022 128.70 134.10 125.22 132.30 7,281 +5.10(+4.01%)
Jan 31, 2022 121.20 128.40 127.20 17,824 +7.20(+6.00%)
Jan 28, 2022 118.50 122.10 114.00 120.00 11,044 +3.00(+2.56%)
Jan 27, 2022 127.80 127.80 116.70 117.00 11,274 -10.20(-8.02%)
Jan 26, 2022 139.80 144.30 122.70 127.20 27,159 -9.30(-6.81%)
Jan 25, 2022 135.30 137.70 130.50 136.50 9,177 +0.30(+0.22%)
Jan 24, 2022 130.50 137.40 127.05 136.20 19,757 -1.80(-1.30%)
Jan 21, 2022 140.70 144.90 135.90 138.00 13,587 -5.70(-3.97%)
Jan 20, 2022 144.30 154.50 143.40 143.70 43,241 +0.30(+0.21%)
Jan 19, 2022 153.30 158.40 141.90 143.40 14,682 -10.80(-7.00%)
Jan 18, 2022 158.10 158.40 151.20 154.20 10,302 -4.50(-2.84%)
Jan 14, 2022 158.70 0 -0.30(-0.19%)
Jan 13, 2022 166.80 171.30 157.80 159.00 13,693 -7.50(-4.50%)
Jan 12, 2022 177.30 180.29 166.20 166.50 13,885 -10.80(-6.09%)
Jan 11, 2022 175.80 179.40 171.00 177.30 5,128 +3.60(+2.07%)
Jan 10, 2022 189.30 189.75 172.80 173.70 11,542 -16.80(-8.82%)
Jan 07, 2022 191.10 195.00 186.15 190.50 4,875 +0.00(+0.00%)
Jan 06, 2022 191.70 194.40 187.50 190.50 5,804 -0.90(-0.47%)
Jan 05, 2022 200.40 200.40 189.00 191.40 10,125 -9.30(-4.63%)
Jan 04, 2022 208.80 208.80 198.00 200.70 8,587 -6.30(-3.04%)
Jan 03, 2022 211.80 212.40 203.10 207.00 7,161 -3.30(-1.57%)
Dec 31, 2021 211.50 214.77 206.55 210.30 4,131 -2.10(-0.99%)
Dec 30, 2021 204.60 215.70 204.60 212.40 6,002 +6.00(+2.91%)
Dec 29, 2021 207.90 210.00 202.61 206.40 8,612 -3.90(-1.85%)
Dec 28, 2021 213.60 216.60 208.80 210.30 6,402 -5.40(-2.50%)
Dec 27, 2021 217.20 218.70 211.50 215.70 7,316 -2.70(-1.24%)
Dec 23, 2021 221.40 221.70 215.70 218.40 6,989 -3.00(-1.36%)
Dec 22, 2021 226.20 227.55 219.60 221.40 9,630 -7.20(-3.15%)
Dec 21, 2021 233.70 233.70 223.20 228.60 4,903 +3.00(+1.33%)
Dec 20, 2021 240.00 243.90 219.90 225.60 12,999 -20.10(-8.18%)
Dec 17, 2021 254.40 260.40 244.50 245.70 64,603 -9.00(-3.53%)
Dec 16, 2021 252.60 262.80 247.50 254.70 16,691 +9.30(+3.79%)
Dec 15, 2021 242.40 249.00 225.90 245.40 16,008 +7.50(+3.15%)
Dec 14, 2021 232.50 245.40 232.50 237.90 15,412 +1.50(+0.63%)
Dec 13, 2021 225.00 242.10 223.50 236.40 26,340 +16.20(+7.36%)
Dec 10, 2021 215.70 220.80 212.10 220.20 5,537 +5.10(+2.37%)
Dec 09, 2021 219.90 222.90 213.00 215.10 10,587 -5.10(-2.32%)
Dec 08, 2021 213.30 223.20 209.40 220.20 7,060 +7.50(+3.53%)
Dec 07, 2021 209.70 216.30 208.20 212.70 5,811 +6.30(+3.05%)
Dec 06, 2021 208.50 212.70 199.80 206.40 8,487 -5.10(-2.41%)
Dec 03, 2021 216.00 216.60 207.60 211.50 10,337 -5.10(-2.35%)
Dec 02, 2021 221.40 227.10 215.70 216.60 6,706 -4.50(-2.04%)
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.