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

Advent Technologies Hldg Inc (NQ: ADN )

3.350 +0.270 (+8.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
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.