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

Advent Technologies Hldg Inc (NQ: ADN )

0.1516 -0.0122 (-7.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2021 10.75 10.77 10.32 10.54 279,007 -0.03(-0.28%)
May 27, 2021 10.00 10.59 9.920 10.57 459,696 +0.54(+5.38%)
May 26, 2021 9.860 10.29 9.730 10.03 473,177 +0.31(+3.19%)
May 25, 2021 10.43 10.45 9.650 9.720 625,306 -0.76(-7.25%)
May 24, 2021 10.68 10.98 10.40 10.48 265,582 -0.22(-2.06%)
May 21, 2021 10.86 11.09 10.58 10.70 431,074 -0.03(-0.28%)
May 20, 2021 10.09 10.74 10.00 10.73 488,564 +0.83(+8.38%)
May 19, 2021 9.590 9.960 9.540 9.900 298,434 +0.18(+1.85%)
May 18, 2021 9.670 9.900 9.540 9.720 274,013 +0.22(+2.32%)
May 17, 2021 8.700 9.540 8.700 9.500 406,956 +0.50(+5.56%)
May 14, 2021 9.210 9.400 8.980 9.000 218,992 +0.02(+0.22%)
May 13, 2021 10.28 10.54 8.970 8.980 941,349 -1.12(-11.09%)
May 12, 2021 10.52 10.62 10.06 10.10 282,426 -0.60(-5.61%)
May 11, 2021 10.27 10.85 10.20 10.70 383,374 -0.16(-1.47%)
May 10, 2021 11.23 11.23 10.78 10.86 343,305 -0.49(-4.32%)
May 07, 2021 11.31 11.59 11.17 11.35 249,730 -0.06(-0.53%)
May 06, 2021 11.95 11.96 11.27 11.41 389,081 -0.68(-5.62%)
May 05, 2021 12.14 12.33 12.05 12.09 257,478 +0.01(+0.08%)
May 04, 2021 12.02 12.14 11.71 12.08 160,451 -0.04(-0.33%)
May 03, 2021 11.94 12.19 11.82 12.12 206,574 +0.10(+0.83%)
Apr 30, 2021 12.38 12.59 11.86 12.02 384,600 -0.62(-4.91%)
Apr 29, 2021 12.60 12.67 12.21 12.64 232,506 +0.15(+1.20%)
Apr 28, 2021 12.26 12.63 12.06 12.49 393,439 +0.27(+2.21%)
Apr 27, 2021 12.43 12.46 12.04 12.22 363,021 -0.04(-0.33%)
Apr 26, 2021 12.14 12.40 12.05 12.26 332,550 +0.08(+0.66%)
Apr 23, 2021 12.17 12.52 12.02 12.18 354,900 +0.08(+0.66%)
Apr 22, 2021 11.40 12.29 11.40 12.10 397,950 +0.68(+5.95%)
Apr 21, 2021 11.45 11.76 11.10 11.42 880,267 -0.15(-1.30%)
Apr 20, 2021 11.88 11.98 11.35 11.57 525,811 -0.42(-3.50%)
Apr 19, 2021 12.07 12.25 11.85 11.99 491,443 -0.33(-2.68%)
Apr 16, 2021 12.19 12.38 11.90 12.32 364,600 -0.01(-0.08%)
Apr 15, 2021 12.65 12.87 12.24 12.33 266,591 -0.17(-1.36%)
Apr 14, 2021 13.10 13.33 12.49 12.50 399,212 -0.67(-5.09%)
Apr 13, 2021 13.50 13.58 13.14 13.17 255,610 -0.42(-3.09%)
Apr 12, 2021 13.53 14.10 13.49 13.59 233,777 -0.11(-0.80%)
Apr 09, 2021 13.98 14.10 13.67 13.70 161,900 -0.31(-2.21%)
Apr 08, 2021 13.72 14.26 13.51 14.01 226,228 +0.24(+1.74%)
Apr 07, 2021 14.02 14.04 13.61 13.77 174,372 -0.17(-1.22%)
Apr 06, 2021 13.98 14.40 13.85 13.94 408,071 -0.03(-0.21%)
Apr 05, 2021 13.50 14.28 13.40 13.97 643,581 +0.54(+4.02%)
Apr 01, 2021 13.32 14.10 13.30 13.43 592,100 +0.04(+0.30%)
Mar 31, 2021 14.36 14.43 13.10 13.39 2,138,152 -1.53(-10.25%)
Mar 30, 2021 15.10 15.11 14.70 14.92 3,655,243 -0.22(-1.45%)
Mar 29, 2021 15.50 15.50 14.75 15.14 904,994 -0.77(-4.84%)
Mar 26, 2021 15.67 16.00 15.26 15.91 765,000 +0.43(+2.78%)
Mar 25, 2021 14.74 15.55 14.06 15.48 832,300 +0.18(+1.18%)
Mar 24, 2021 14.60 16.14 14.60 15.30 1,627,113 +0.74(+5.08%)
Mar 23, 2021 14.61 14.61 14.14 14.56 579,198 -0.27(-1.82%)
Mar 22, 2021 14.49 15.03 14.38 14.83 707,718 +0.22(+1.51%)
Mar 19, 2021 14.60 15.06 13.71 14.61 2,422,000 +0.70(+5.03%)
Mar 18, 2021 13.13 14.64 13.12 13.91 789,009 +0.59(+4.43%)
Mar 17, 2021 13.30 13.66 12.91 13.32 815,838 -0.38(-2.77%)
Mar 16, 2021 13.90 14.25 13.56 13.70 357,164 -0.26(-1.86%)
Mar 15, 2021 13.74 14.28 13.68 13.96 441,196 +0.36(+2.65%)
Mar 12, 2021 13.37 13.71 13.16 13.60 263,100 +0.12(+0.89%)
Mar 11, 2021 13.09 13.78 13.09 13.48 492,360 +0.27(+2.04%)
Mar 10, 2021 13.35 13.58 12.86 13.21 492,784 +0.22(+1.69%)
Mar 09, 2021 12.50 13.24 12.50 12.99 293,221 +0.72(+5.87%)
Mar 08, 2021 12.69 12.85 12.21 12.27 456,104 -0.37(-2.93%)
Mar 05, 2021 13.60 13.67 12.28 12.64 590,300 -0.90(-6.65%)
Mar 04, 2021 14.57 14.80 12.96 13.54 681,807 -1.26(-8.51%)
Mar 03, 2021 15.42 15.42 14.38 14.80 547,535 -0.34(-2.25%)
Mar 02, 2021 14.55 15.49 14.43 15.14 606,789 +0.56(+3.84%)
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.