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 (%)
Dec 30, 2022 54.30 54.75 50.40 54.30 12,052 +0.60(+1.12%)
Dec 29, 2022 52.20 54.60 51.84 53.70 6,567 +1.80(+3.47%)
Dec 28, 2022 53.40 53.40 50.25 51.90 6,609 +0.60(+1.17%)
Dec 27, 2022 54.00 54.00 50.25 51.30 12,073 -2.40(-4.47%)
Dec 23, 2022 54.00 54.60 51.60 53.70 5,644 -0.60(-1.10%)
Dec 22, 2022 55.20 55.20 51.59 54.30 11,256 -0.90(-1.63%)
Dec 21, 2022 59.10 59.40 55.20 55.20 11,397 -3.60(-6.12%)
Dec 20, 2022 58.50 58.80 55.50 58.80 12,921 +3.00(+5.38%)
Dec 19, 2022 65.40 65.40 54.60 55.80 26,449 -9.00(-13.89%)
Dec 16, 2022 59.40 65.70 58.50 64.80 30,231 +5.40(+9.09%)
Dec 15, 2022 57.90 60.60 56.70 59.40 12,937 +1.20(+2.06%)
Dec 14, 2022 57.60 60.00 57.30 58.20 8,861 +0.60(+1.04%)
Dec 13, 2022 62.70 62.70 57.00 57.60 8,327 +0.00(+0.00%)
Dec 12, 2022 56.70 58.68 56.40 57.60 7,442 +1.20(+2.13%)
Dec 09, 2022 56.10 57.90 55.80 56.40 8,525 -1.20(-2.08%)
Dec 08, 2022 58.20 59.55 56.40 57.60 5,818 -0.90(-1.54%)
Dec 07, 2022 58.80 60.00 56.55 58.50 6,716 +0.00(+0.00%)
Dec 06, 2022 62.40 62.40 57.60 58.50 5,591 -4.20(-6.70%)
Dec 05, 2022 62.70 64.35 60.32 62.70 10,297 +0.00(+0.00%)
Dec 02, 2022 62.70 62.86 60.60 62.70 6,881 -1.50(-2.34%)
Dec 01, 2022 66.30 68.40 63.30 64.20 15,602 -2.40(-3.60%)
Nov 30, 2022 57.60 66.60 56.57 66.60 24,577 +8.70(+15.03%)
Nov 29, 2022 56.40 58.65 55.80 57.90 7,433 +2.10(+3.76%)
Nov 28, 2022 58.80 59.40 54.90 55.80 9,185 -3.90(-6.53%)
Nov 25, 2022 57.30 61.50 57.30 59.70 8,620 +2.10(+3.65%)
Nov 23, 2022 55.50 57.75 54.90 57.60 8,937 +1.80(+3.23%)
Nov 22, 2022 54.60 56.55 53.10 55.80 16,568 +1.50(+2.76%)
Nov 21, 2022 55.20 56.25 53.40 54.30 9,486 +0.60(+1.12%)
Nov 18, 2022 58.20 58.20 52.80 53.70 11,500 -1.20(-2.19%)
Nov 17, 2022 56.10 56.23 52.50 54.90 12,935 -2.10(-3.68%)
Nov 16, 2022 58.80 59.40 56.10 57.00 20,773 -1.80(-3.06%)
Nov 15, 2022 59.40 62.12 57.90 58.80 18,688 +1.20(+2.08%)
Nov 14, 2022 64.80 64.80 57.30 57.60 25,776 -6.00(-9.43%)
Nov 11, 2022 62.10 64.50 61.05 63.60 22,970 +0.90(+1.44%)
Nov 10, 2022 58.80 63.00 57.60 62.70 25,863 +6.60(+11.76%)
Nov 09, 2022 60.30 61.80 55.80 56.10 22,571 -4.50(-7.43%)
Nov 08, 2022 62.10 62.55 60.00 60.60 13,518 -1.50(-2.42%)
Nov 07, 2022 62.40 63.30 59.40 62.10 18,911 +0.00(+0.00%)
Nov 04, 2022 62.40 62.70 60.72 62.10 15,136 +0.90(+1.47%)
Nov 03, 2022 62.10 63.30 60.45 61.20 14,540 -0.90(-1.45%)
Nov 02, 2022 66.90 67.20 60.30 62.10 35,820 -5.40(-8.00%)
Nov 01, 2022 70.20 71.10 66.90 67.50 21,734 -0.30(-0.44%)
Oct 31, 2022 67.20 70.42 66.60 67.80 18,639 +0.90(+1.35%)
Oct 28, 2022 63.90 67.65 63.90 66.90 13,403 +2.40(+3.72%)
Oct 27, 2022 65.10 67.80 63.90 64.50 13,024 +0.00(+0.00%)
Oct 26, 2022 65.70 66.03 62.40 64.50 25,722 -1.50(-2.27%)
Oct 25, 2022 60.00 66.60 59.85 66.00 25,059 +6.00(+10.00%)
Oct 24, 2022 61.50 61.50 54.00 60.00 43,903 -0.90(-1.48%)
Oct 21, 2022 61.50 62.40 58.65 60.90 26,330 -1.20(-1.93%)
Oct 20, 2022 63.00 64.80 61.80 62.10 15,331 -0.90(-1.43%)
Oct 19, 2022 61.50 63.60 61.05 63.00 12,107 +1.20(+1.94%)
Oct 18, 2022 66.90 66.90 60.30 61.80 29,824 +0.00(+0.00%)
Oct 17, 2022 62.40 63.75 60.60 61.80 22,838 +0.30(+0.49%)
Oct 14, 2022 64.80 66.30 59.40 61.50 37,662 -2.40(-3.76%)
Oct 13, 2022 60.30 64.50 59.55 63.90 37,053 +2.10(+3.40%)
Oct 12, 2022 67.20 69.60 60.30 61.80 43,927 -5.40(-8.04%)
Oct 11, 2022 73.20 73.20 66.60 67.20 42,355 -6.60(-8.94%)
Oct 10, 2022 76.80 78.45 72.00 73.80 18,983 -2.40(-3.15%)
Oct 07, 2022 82.50 82.50 75.00 76.20 28,993 -7.20(-8.63%)
Oct 06, 2022 85.80 90.00 82.50 83.40 23,882 -2.70(-3.14%)
Oct 05, 2022 87.00 87.60 82.20 86.10 26,058 -0.30(-0.35%)
Oct 04, 2022 89.70 91.95 82.80 86.40 54,192 -0.60(-0.69%)
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.