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

Advent Technologies Hldg Inc (NQ: ADN )

0.1780 +0.0071 (+4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 30, 2022 1.810 1.825 1.680 1.810 361,572 +0.02(+1.12%)
Dec 29, 2022 1.740 1.820 1.728 1.790 197,034 +0.06(+3.47%)
Dec 28, 2022 1.780 1.780 1.675 1.730 198,294 +0.02(+1.17%)
Dec 27, 2022 1.800 1.800 1.675 1.710 362,208 -0.08(-4.47%)
Dec 23, 2022 1.800 1.820 1.720 1.790 169,323 -0.02(-1.10%)
Dec 22, 2022 1.840 1.840 1.720 1.810 337,684 -0.03(-1.63%)
Dec 21, 2022 1.970 1.980 1.840 1.840 341,933 -0.12(-6.12%)
Dec 20, 2022 1.950 1.960 1.850 1.960 387,640 +0.10(+5.38%)
Dec 19, 2022 2.180 2.180 1.820 1.860 793,488 -0.30(-13.89%)
Dec 16, 2022 1.980 2.190 1.950 2.160 906,949 +0.18(+9.09%)
Dec 15, 2022 1.930 2.020 1.890 1.980 388,121 +0.04(+2.06%)
Dec 14, 2022 1.920 2.000 1.910 1.940 265,851 +0.02(+1.04%)
Dec 13, 2022 2.090 2.090 1.900 1.920 249,814 +0.00(+0.00%)
Dec 12, 2022 1.890 1.956 1.880 1.920 223,276 +0.04(+2.13%)
Dec 09, 2022 1.870 1.930 1.860 1.880 255,777 -0.04(-2.08%)
Dec 08, 2022 1.940 1.985 1.880 1.920 174,563 -0.03(-1.54%)
Dec 07, 2022 1.960 2.000 1.885 1.950 201,505 +0.00(+0.00%)
Dec 06, 2022 2.080 2.080 1.920 1.950 167,731 -0.14(-6.70%)
Dec 05, 2022 2.090 2.145 2.011 2.090 308,911 +0.00(+0.00%)
Dec 02, 2022 2.090 2.095 2.020 2.090 206,450 -0.05(-2.34%)
Dec 01, 2022 2.210 2.280 2.110 2.140 468,082 -0.08(-3.60%)
Nov 30, 2022 1.920 2.220 1.886 2.220 737,336 +0.29(+15.03%)
Nov 29, 2022 1.880 1.955 1.860 1.930 223,014 +0.07(+3.76%)
Nov 28, 2022 1.960 1.980 1.830 1.860 275,563 -0.13(-6.53%)
Nov 25, 2022 1.910 2.050 1.910 1.990 258,604 +0.07(+3.65%)
Nov 23, 2022 1.850 1.925 1.830 1.920 268,133 +0.06(+3.23%)
Nov 22, 2022 1.820 1.885 1.770 1.860 497,044 +0.05(+2.76%)
Nov 21, 2022 1.840 1.875 1.780 1.810 284,592 +0.02(+1.12%)
Nov 18, 2022 1.940 1.940 1.760 1.790 345,003 -0.04(-2.19%)
Nov 17, 2022 1.870 1.874 1.750 1.830 388,050 -0.07(-3.68%)
Nov 16, 2022 1.960 1.980 1.870 1.900 623,219 -0.06(-3.06%)
Nov 15, 2022 1.980 2.071 1.930 1.960 560,660 +0.04(+2.08%)
Nov 14, 2022 2.160 2.160 1.910 1.920 773,281 -0.20(-9.43%)
Nov 11, 2022 2.070 2.150 2.035 2.120 689,126 +0.03(+1.44%)
Nov 10, 2022 1.960 2.100 1.920 2.090 775,900 +0.22(+11.76%)
Nov 09, 2022 2.010 2.060 1.860 1.870 677,141 -0.15(-7.43%)
Nov 08, 2022 2.070 2.085 2.000 2.020 405,558 -0.05(-2.42%)
Nov 07, 2022 2.080 2.110 1.980 2.070 567,359 +0.00(+0.00%)
Nov 04, 2022 2.080 2.090 2.024 2.070 454,081 +0.03(+1.47%)
Nov 03, 2022 2.070 2.110 2.015 2.040 436,206 -0.03(-1.45%)
Nov 02, 2022 2.230 2.240 2.010 2.070 1,074,606 -0.18(-8.00%)
Nov 01, 2022 2.340 2.370 2.230 2.250 652,041 -0.01(-0.44%)
Oct 31, 2022 2.240 2.348 2.220 2.260 559,196 +0.03(+1.35%)
Oct 28, 2022 2.130 2.255 2.130 2.230 402,101 +0.08(+3.72%)
Oct 27, 2022 2.170 2.260 2.130 2.150 390,748 +0.00(+0.00%)
Oct 26, 2022 2.190 2.201 2.080 2.150 771,662 -0.05(-2.27%)
Oct 25, 2022 2.000 2.220 1.995 2.200 751,782 +0.20(+10.00%)
Oct 24, 2022 2.050 2.050 1.800 2.000 1,317,111 -0.03(-1.48%)
Oct 21, 2022 2.050 2.080 1.955 2.030 789,916 -0.04(-1.93%)
Oct 20, 2022 2.100 2.160 2.060 2.070 459,937 -0.03(-1.43%)
Oct 19, 2022 2.050 2.120 2.035 2.100 363,212 +0.04(+1.94%)
Oct 18, 2022 2.230 2.230 2.010 2.060 894,730 +0.00(+0.00%)
Oct 17, 2022 2.080 2.125 2.020 2.060 685,150 +0.01(+0.49%)
Oct 14, 2022 2.160 2.210 1.980 2.050 1,129,877 -0.08(-3.76%)
Oct 13, 2022 2.010 2.150 1.985 2.130 1,111,606 +0.07(+3.40%)
Oct 12, 2022 2.240 2.320 2.010 2.060 1,317,821 -0.18(-8.04%)
Oct 11, 2022 2.440 2.440 2.220 2.240 1,270,654 -0.22(-8.94%)
Oct 10, 2022 2.560 2.615 2.400 2.460 569,510 -0.08(-3.15%)
Oct 07, 2022 2.750 2.750 2.500 2.540 869,809 -0.24(-8.63%)
Oct 06, 2022 2.860 3.000 2.750 2.780 716,486 -0.09(-3.14%)
Oct 05, 2022 2.900 2.920 2.740 2.870 781,755 -0.01(-0.35%)
Oct 04, 2022 2.990 3.065 2.760 2.880 1,625,771 -0.02(-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.