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 (%)
Jul 29, 2022 78.60 87.00 77.70 81.90 42,411 +3.90(+5.00%)
Jul 28, 2022 80.70 85.20 77.85 78.00 54,924 -0.90(-1.14%)
Jul 27, 2022 76.20 78.90 73.50 78.90 30,176 +0.90(+1.15%)
Jul 26, 2022 84.00 84.00 76.35 78.00 41,828 -7.20(-8.45%)
Jul 25, 2022 85.50 88.50 84.60 85.20 19,078 -1.20(-1.39%)
Jul 22, 2022 93.30 94.70 84.00 86.40 37,860 -7.80(-8.28%)
Jul 21, 2022 89.10 96.90 88.20 94.20 45,768 +3.00(+3.29%)
Jul 20, 2022 92.10 94.95 88.50 91.20 40,596 -1.50(-1.62%)
Jul 19, 2022 85.50 93.60 82.80 92.70 107,475 +4.20(+4.75%)
Jul 18, 2022 105.00 108.00 87.90 88.50 1,681,803 +9.60(+12.17%)
Jul 15, 2022 79.80 80.40 76.50 78.90 19,910 +1.20(+1.54%)
Jul 14, 2022 77.10 78.90 74.85 77.70 19,206 +0.00(+0.00%)
Jul 13, 2022 81.30 81.30 76.80 77.70 22,278 -4.50(-5.47%)
Jul 12, 2022 75.00 84.84 75.00 82.20 39,460 +6.90(+9.16%)
Jul 11, 2022 81.30 81.30 73.20 75.30 35,451 -6.30(-7.72%)
Jul 08, 2022 80.70 88.95 79.50 81.60 49,162 -2.10(-2.51%)
Jul 07, 2022 78.90 83.70 78.90 83.70 44,144 +3.30(+4.10%)
Jul 06, 2022 79.50 83.40 77.40 80.40 79,227 +1.20(+1.52%)
Jul 05, 2022 68.70 79.20 67.80 79.20 59,892 +9.00(+12.82%)
Jul 01, 2022 73.50 76.20 69.30 70.20 75,642 -5.40(-7.14%)
Jun 30, 2022 71.10 75.90 68.40 75.60 67,901 +3.00(+4.13%)
Jun 29, 2022 68.70 73.50 66.00 72.60 52,520 +1.20(+1.68%)
Jun 28, 2022 75.00 77.10 67.20 71.40 87,845 -4.20(-5.56%)
Jun 27, 2022 71.40 76.20 69.60 75.60 84,599 +0.00(+0.00%)
Jun 24, 2022 75.30 84.30 69.90 75.60 331,793 -0.30(-0.40%)
Jun 23, 2022 90.60 103.50 72.90 75.90 523,333 -21.30(-21.91%)
Jun 22, 2022 81.90 105.90 77.40 97.20 562,119 +12.30(+14.49%)
Jun 21, 2022 95.10 99.90 82.80 84.90 1,012,804 -1.80(-2.08%)
Jun 17, 2022 100.50 109.20 86.70 86.70 1,225,933 -33.00(-27.57%)
Jun 16, 2022 87.00 134.40 82.80 119.70 7,205,043 +84.90(+243.97%)
Jun 15, 2022 35.70 36.90 33.90 34.80 33,127 -1.20(-3.33%)
Jun 14, 2022 37.50 38.40 36.00 36.00 14,836 -2.40(-6.25%)
Jun 13, 2022 38.70 39.00 37.50 38.40 13,991 -3.30(-7.91%)
Jun 10, 2022 42.30 42.30 39.60 41.70 17,010 -1.80(-4.14%)
Jun 09, 2022 46.80 47.02 42.60 43.50 25,227 -3.00(-6.45%)
Jun 08, 2022 46.20 49.50 45.30 46.50 28,989 +1.20(+2.65%)
Jun 07, 2022 42.30 45.75 40.80 45.30 29,349 +3.00(+7.09%)
Jun 06, 2022 44.40 44.40 40.50 42.30 21,932 -0.90(-2.08%)
Jun 03, 2022 39.30 43.20 39.00 43.20 23,799 +3.00(+7.46%)
Jun 02, 2022 37.80 41.70 37.80 40.20 16,780 +1.20(+3.08%)
Jun 01, 2022 42.30 42.30 38.10 39.00 17,508 -1.80(-4.41%)
May 31, 2022 44.70 44.70 40.05 40.80 25,161 -3.90(-8.72%)
May 27, 2022 42.00 45.60 41.25 44.70 20,890 +3.00(+7.19%)
May 26, 2022 40.50 44.40 40.20 41.70 20,178 +0.30(+0.72%)
May 25, 2022 39.60 42.35 39.60 41.40 21,064 +0.60(+1.47%)
May 24, 2022 41.40 42.60 39.15 40.80 28,660 -1.20(-2.86%)
May 23, 2022 45.00 45.30 41.10 42.00 48,168 -3.00(-6.67%)
May 20, 2022 51.30 51.60 43.80 45.00 91,081 -6.00(-11.76%)
May 19, 2022 48.90 51.90 46.50 51.00 23,293 +1.20(+2.41%)
May 18, 2022 50.10 53.70 48.60 49.80 23,814 -1.80(-3.49%)
May 17, 2022 48.00 51.75 47.10 51.60 28,598 +5.10(+10.97%)
May 16, 2022 49.80 52.50 45.90 46.50 46,813 -4.20(-8.28%)
May 13, 2022 52.50 55.80 49.80 50.70 29,964 +0.00(+0.00%)
May 12, 2022 45.90 54.00 45.60 50.70 29,060 +0.60(+1.20%)
May 11, 2022 54.60 54.60 49.80 50.10 18,355 -5.10(-9.24%)
May 10, 2022 57.30 57.60 50.70 55.20 25,619 -1.20(-2.13%)
May 09, 2022 57.30 58.80 53.70 56.40 42,011 -1.50(-2.59%)
May 06, 2022 57.00 58.65 54.60 57.90 21,765 +0.00(+0.00%)
May 05, 2022 58.80 59.40 56.40 57.90 19,541 -1.20(-2.03%)
May 04, 2022 54.60 59.40 52.05 59.10 32,906 +4.50(+8.24%)
May 03, 2022 56.70 58.65 52.80 54.60 35,439 -2.40(-4.21%)
May 02, 2022 57.60 59.85 54.60 57.00 48,722 -1.50(-2.56%)
Apr 29, 2022 59.40 63.00 58.05 58.50 23,843 -0.90(-1.52%)
Apr 28, 2022 60.30 60.60 56.40 59.40 35,666 +0.30(+0.51%)
Apr 27, 2022 60.00 61.36 58.20 59.10 21,056 +0.00(+0.00%)
Apr 26, 2022 60.60 61.95 58.95 59.10 27,631 -3.30(-5.29%)
Apr 25, 2022 59.40 63.00 58.80 62.40 35,592 +1.20(+1.96%)
Apr 22, 2022 60.00 63.00 58.80 61.20 37,100 -0.30(-0.49%)
Apr 21, 2022 66.30 67.65 60.60 61.50 47,133 -4.80(-7.24%)
Apr 20, 2022 71.10 72.15 65.25 66.30 43,961 -4.50(-6.36%)
Apr 19, 2022 66.60 72.90 66.30 70.80 35,709 +2.40(+3.51%)
Apr 18, 2022 70.20 72.30 66.30 68.40 34,172 -1.80(-2.56%)
Apr 14, 2022 73.20 73.50 68.70 70.20 42,553 -3.60(-4.88%)
Apr 13, 2022 69.90 74.70 69.90 73.80 52,107 +3.30(+4.68%)
Apr 12, 2022 80.40 81.30 69.60 70.50 81,668 -10.05(-12.48%)
Apr 11, 2022 84.30 84.90 77.10 80.55 97,022 -7.95(-8.98%)
Apr 08, 2022 100.80 106.50 84.00 88.50 312,759 -10.50(-10.61%)
Apr 07, 2022 99.60 103.50 91.20 99.00 641,659 -9.90(-9.09%)
Apr 06, 2022 77.40 119.40 74.10 108.90 5,391,497 +48.30(+79.70%)
Apr 05, 2022 66.60 68.40 59.55 60.60 43,794 -5.70(-8.60%)
Apr 04, 2022 66.00 69.90 64.79 66.30 41,662 +0.30(+0.45%)
Apr 01, 2022 69.90 72.00 64.20 66.00 41,764 -3.60(-5.17%)
Mar 31, 2022 75.60 78.90 68.10 69.60 43,184 -5.70(-7.57%)
Mar 30, 2022 74.40 80.70 71.10 75.30 169,569 +3.90(+5.46%)
Mar 29, 2022 68.40 72.60 67.50 71.40 33,000 +3.90(+5.78%)
Mar 28, 2022 70.80 71.70 63.05 67.50 63,664 -4.05(-5.66%)
Mar 25, 2022 73.20 75.30 69.60 71.55 38,667 -0.75(-1.04%)
Mar 24, 2022 81.90 84.00 68.10 72.30 123,674 -12.90(-15.14%)
Mar 23, 2022 87.30 93.60 84.30 85.20 18,331 -4.20(-4.70%)
Mar 22, 2022 91.20 97.50 87.90 89.40 14,916 +0.30(+0.34%)
Mar 21, 2022 89.10 91.20 82.95 89.10 18,580 +0.90(+1.02%)
Mar 18, 2022 93.30 103.50 84.60 88.20 73,604 -6.00(-6.37%)
Mar 17, 2022 89.70 101.40 89.70 94.20 19,958 +3.90(+4.32%)
Mar 16, 2022 89.10 93.60 85.80 90.30 13,335 +4.50(+5.24%)
Mar 15, 2022 86.70 86.70 78.00 85.80 11,945 -0.90(-1.04%)
Mar 14, 2022 89.70 94.50 86.10 86.70 21,536 -3.30(-3.67%)
Mar 11, 2022 93.30 94.80 88.50 90.00 17,625 -3.30(-3.54%)
Mar 10, 2022 87.00 94.18 84.64 93.30 18,680 +3.30(+3.67%)
Mar 09, 2022 86.40 96.90 85.20 90.00 28,123 +3.00(+3.45%)
Mar 08, 2022 76.20 90.00 73.50 87.00 32,170 +12.30(+16.47%)
Mar 07, 2022 64.20 76.50 61.80 74.70 34,028 +10.50(+16.36%)
Mar 04, 2022 74.10 74.10 63.60 64.20 28,948 -8.70(-11.93%)
Mar 03, 2022 78.30 78.60 71.70 72.90 18,248 -5.40(-6.90%)
Mar 02, 2022 79.80 80.64 75.90 78.30 13,408 -1.50(-1.88%)
Mar 01, 2022 80.40 82.20 77.55 79.80 19,397 +2.10(+2.70%)
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%)
Dec 01, 2021 232.20 239.10 221.10 221.10 11,456 -8.70(-3.79%)
Nov 30, 2021 215.40 232.50 215.40 229.80 14,533 +12.60(+5.80%)
Nov 29, 2021 217.80 220.20 210.60 217.20 8,800 +2.10(+0.98%)
Nov 26, 2021 213.00 219.90 211.80 215.10 7,170 -7.20(-3.24%)
Nov 24, 2021 223.20 225.60 216.30 222.30 6,620 -0.30(-0.13%)
Nov 23, 2021 225.00 226.20 216.30 222.60 13,856 -3.90(-1.72%)
Nov 22, 2021 240.30 245.40 226.20 226.50 11,004 -12.00(-5.03%)
Nov 19, 2021 246.90 253.63 237.60 238.50 11,280 -10.20(-4.10%)
Nov 18, 2021 270.60 249.30 246.15 248.70 13,143 -23.40(-8.60%)
Nov 17, 2021 286.20 289.50 271.20 272.10 7,912 -15.90(-5.52%)
Nov 16, 2021 292.80 293.70 277.50 288.00 9,579 -4.50(-1.54%)
Nov 15, 2021 276.00 295.50 268.20 292.50 14,509 +14.70(+5.29%)
Nov 12, 2021 286.20 287.10 276.90 277.80 7,064 -6.30(-2.22%)
Nov 11, 2021 285.00 291.00 282.00 284.10 5,172 +2.70(+0.96%)
Nov 10, 2021 279.30 281.40 6,631 -1.80(-0.64%)
Nov 09, 2021 297.00 297.00 280.20 283.20 10,261 -14.70(-4.93%)
Nov 08, 2021 290.40 301.20 288.06 297.90 11,588 +9.90(+3.44%)
Nov 05, 2021 285.90 289.20 279.90 288.00 7,048 +4.80(+1.69%)
Nov 04, 2021 293.40 293.70 279.60 283.20 8,314 -9.00(-3.08%)
Nov 03, 2021 287.70 293.10 282.90 292.20 7,394 +4.50(+1.56%)
Nov 02, 2021 292.50 292.80 282.00 287.70 10,722 -5.40(-1.84%)
Nov 01, 2021 292.20 287.70 284.70 293.10 10,305 +5.40(+1.88%)
Oct 29, 2021 280.80 288.90 287.70 10,323 +9.00(+3.23%)
Oct 28, 2021 263.40 279.60 256.80 278.70 12,687 +16.20(+6.17%)
Oct 27, 2021 266.40 270.90 260.10 262.50 7,894 -2.10(-0.79%)
Oct 26, 2021 271.50 264.60 6,867 -5.40(-2.00%)
Oct 25, 2021 264.30 271.20 257.40 270.00 7,937 +5.70(+2.16%)
Oct 22, 2021 273.60 275.10 260.70 264.30 7,567 -11.10(-4.03%)
Oct 21, 2021 269.70 276.90 264.90 275.40 6,848 +6.60(+2.46%)
Oct 20, 2021 264.90 270.00 256.80 268.80 5,587 +4.80(+1.82%)
Oct 19, 2021 258.60 267.30 252.90 264.00 7,268 +4.20(+1.62%)
Oct 18, 2021 260.70 265.50 254.70 259.80 10,125 -1.50(-0.57%)
Oct 15, 2021 258.90 263.10 253.50 261.30 6,577 +6.00(+2.35%)
Oct 14, 2021 268.50 272.40 251.70 255.30 6,587 -11.10(-4.17%)
Oct 13, 2021 268.20 269.70 262.80 266.40 8,688 -0.60(-0.22%)
Oct 12, 2021 268.20 273.36 260.62 267.00 3,551 +0.60(+0.23%)
Oct 11, 2021 263.40 270.60 262.95 266.40 7,953 +4.50(+1.72%)
Oct 08, 2021 255.60 263.10 252.90 261.90 3,633 +8.10(+3.19%)
Oct 07, 2021 249.90 255.60 249.23 253.80 6,862 +8.10(+3.30%)
Oct 06, 2021 246.90 250.50 242.10 245.70 7,014 -3.60(-1.44%)
Oct 05, 2021 246.30 250.20 241.80 249.30 6,536 +3.60(+1.47%)
Oct 04, 2021 258.60 261.30 243.90 245.70 8,189 -15.60(-5.97%)
Oct 01, 2021 264.00 267.30 256.95 261.30 4,230 +0.30(+0.11%)
Sep 30, 2021 260.40 267.15 258.30 261.00 6,894 +5.70(+2.23%)
Sep 29, 2021 260.70 263.40 252.90 255.30 13,836 -5.10(-1.96%)
Sep 28, 2021 274.50 278.10 258.60 260.40 10,910 -15.30(-5.55%)
Sep 27, 2021 259.20 278.40 256.20 275.70 10,948 +18.60(+7.23%)
Sep 24, 2021 263.10 263.10 254.33 257.10 5,933 -6.60(-2.50%)
Sep 23, 2021 261.30 265.50 248.70 263.70 8,019 +4.20(+1.62%)
Sep 22, 2021 251.40 264.90 247.56 259.50 9,559 +11.70(+4.72%)
Sep 21, 2021 257.10 257.10 240.60 247.80 8,728 -7.20(-2.82%)
Sep 20, 2021 258.90 267.90 249.90 255.00 15,836 -11.40(-4.28%)
Sep 17, 2021 253.80 268.20 245.70 266.40 43,530 +12.60(+4.96%)
Sep 16, 2021 238.50 254.40 234.30 253.80 14,823 +15.60(+6.55%)
Sep 15, 2021 233.40 238.50 229.20 238.20 7,668 +7.20(+3.12%)
Sep 14, 2021 243.90 243.90 226.50 231.00 7,545 -8.70(-3.63%)
Sep 13, 2021 226.50 247.20 220.80 239.70 14,475 +16.80(+7.54%)
Sep 10, 2021 235.50 237.30 221.70 222.90 11,297 -12.00(-5.11%)
Sep 09, 2021 241.80 247.50 232.50 234.90 11,384 -6.90(-2.85%)
Sep 08, 2021 249.30 249.30 234.00 241.80 12,697 -10.50(-4.16%)
Sep 07, 2021 240.30 253.80 236.70 252.30 9,125 +11.10(+4.60%)
Sep 03, 2021 237.30 242.10 230.70 241.20 8,040 +4.80(+2.03%)
Sep 02, 2021 231.30 241.19 228.60 236.40 9,181 +4.80(+2.07%)
Sep 01, 2021 227.10 235.20 223.50 231.60 7,458 +9.60(+4.32%)
Aug 31, 2021 222.30 228.90 216.60 222.00 7,421 -2.10(-0.94%)
Aug 30, 2021 236.10 236.10 221.10 224.10 7,295 -9.30(-3.98%)
Aug 27, 2021 223.80 235.50 218.40 233.40 4,828 +12.30(+5.56%)
Aug 26, 2021 222.30 223.65 216.30 221.10 3,168 -0.30(-0.14%)
Aug 25, 2021 230.10 230.10 220.50 221.40 5,376 -7.20(-3.15%)
Aug 24, 2021 217.20 230.10 213.60 228.60 6,290 +12.90(+5.98%)
Aug 23, 2021 204.90 216.30 204.90 215.70 7,479 +12.30(+6.05%)
Aug 20, 2021 198.00 206.10 197.59 203.40 4,320 +4.50(+2.26%)
Aug 19, 2021 218.70 218.70 198.60 198.90 13,550 -24.00(-10.77%)
Aug 18, 2021 217.20 228.60 203.70 222.90 24,250 +6.30(+2.91%)
Aug 17, 2021 203.70 219.00 196.80 216.60 15,293 +12.30(+6.02%)
Aug 16, 2021 211.20 211.20 202.50 204.30 8,416 -10.20(-4.76%)
Aug 13, 2021 234.00 234.60 210.60 214.50 10,883 -21.00(-8.92%)
Aug 12, 2021 242.10 244.20 227.70 235.50 8,571 -13.80(-5.54%)
Aug 11, 2021 251.70 253.61 238.50 249.30 5,781 -1.50(-0.60%)
Aug 10, 2021 251.10 257.70 247.80 250.80 5,449 +3.00(+1.21%)
Aug 09, 2021 241.20 249.00 237.00 247.80 4,720 +6.90(+2.86%)
Aug 06, 2021 245.10 249.90 240.30 240.90 4,802 -2.40(-0.99%)
Aug 05, 2021 235.50 244.20 231.00 243.30 3,593 +9.00(+3.84%)
Aug 04, 2021 235.80 237.30 228.90 234.30 4,457 -4.20(-1.76%)
Aug 03, 2021 240.90 245.70 236.40 238.50 4,459 -2.40(-1.00%)
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.