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

Advent Technologies Hldg Inc (NQ: ADN )

0.1247 -0.0229 (-15.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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%)
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.