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

ADS-TEC ENERGY PLC - Warrant (NQ: ADSEW )

3.670 +0.310 (+9.23%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 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 (%)
Dec 24, 2024 3.360 3.360 3.360 3.360 333 -0.14(-4.00%)
Dec 23, 2024 3.450 3.600 3.400 3.500 93,243 +0.10(+2.94%)
Dec 20, 2024 3.450 3.460 3.400 3.400 22,523 +0.14(+4.29%)
Dec 19, 2024 3.440 3.545 3.250 3.260 10,721 -0.19(-5.51%)
Dec 18, 2024 3.490 3.500 3.300 3.450 7,537 -0.10(-2.82%)
Dec 17, 2024 3.330 3.550 3.250 3.550 63,598 +0.09(+2.69%)
Dec 16, 2024 3.450 3.457 3.390 3.457 2,006 +0.06(+1.68%)
Dec 13, 2024 3.400 3.400 3.390 3.400 4,064 +0.05(+1.49%)
Dec 12, 2024 3.220 3.350 3.220 3.350 17,290 -0.03(-0.89%)
Dec 11, 2024 3.260 3.400 3.260 3.380 2,315 -0.02(-0.59%)
Dec 10, 2024 3.380 3.400 3.380 3.400 14,000 +0.03(+0.89%)
Dec 09, 2024 3.040 3.400 3.040 3.370 2,091 +0.15(+4.77%)
Dec 06, 2024 3.270 3.375 3.217 3.217 2,515 +0.04(+1.18%)
Dec 05, 2024 3.151 3.203 3.150 3.179 1,373 -0.12(-3.66%)
Dec 04, 2024 3.280 3.329 3.140 3.300 1,800 +0.18(+5.77%)
Dec 03, 2024 2.880 3.300 2.880 3.120 8,223 -0.10(-3.11%)
Dec 02, 2024 3.400 3.400 3.200 3.220 11,455 -0.20(-5.85%)
Nov 29, 2024 3.380 3.450 3.140 3.420 49,743 +0.21(+6.38%)
Nov 27, 2024 3.215 3.215 3.215 3.215 50,000 +0.01(+0.47%)
Nov 26, 2024 3.060 3.200 3.000 3.200 24,243 -0.01(-0.31%)
Nov 25, 2024 3.240 3.300 3.210 3.210 1,647 +0.04(+1.26%)
Nov 22, 2024 3.250 3.290 3.060 3.170 2,332 -0.13(-3.94%)
Nov 21, 2024 3.150 3.300 3.150 3.300 2,681 +0.10(+3.12%)
Nov 20, 2024 3.030 3.200 2.930 3.200 21,445 +0.04(+1.27%)
Nov 19, 2024 3.080 3.300 2.920 3.160 18,826 -0.14(-4.24%)
Nov 18, 2024 3.060 3.310 2.920 3.300 8,014 +0.21(+6.80%)
Nov 15, 2024 3.310 3.310 3.090 3.090 3,836 -0.22(-6.65%)
Nov 14, 2024 3.280 3.320 3.060 3.310 10,887 -0.01(-0.30%)
Nov 13, 2024 3.300 3.365 3.080 3.320 6,483 +0.02(+0.61%)
Nov 12, 2024 3.350 3.400 3.071 3.300 6,111 -0.10(-2.94%)
Nov 11, 2024 3.413 3.446 3.139 3.400 7,399 -0.03(-0.87%)
Nov 08, 2024 2.995 3.450 2.995 3.430 5,815 +0.01(+0.15%)
Nov 07, 2024 3.377 3.425 3.160 3.425 4,752 +0.17(+5.06%)
Nov 06, 2024 3.251 3.300 3.132 3.260 2,507 -0.19(-5.51%)
Nov 05, 2024 3.080 3.450 3.080 3.450 2,773 +0.20(+6.15%)
Nov 04, 2024 3.250 3.250 3.250 3.250 238 -0.19(-5.52%)
Nov 01, 2024 3.530 3.530 3.300 3.440 11,252 -0.09(-2.55%)
Oct 31, 2024 3.235 3.530 2.990 3.530 146,400 +0.16(+4.75%)
Oct 30, 2024 3.400 3.410 2.820 3.370 141,202 -0.03(-0.88%)
Oct 29, 2024 3.410 3.450 3.110 3.400 76,083 -0.10(-2.86%)
Oct 28, 2024 3.500 3.600 3.480 3.500 163,266 +0.02(+0.57%)
Oct 25, 2024 3.380 3.500 3.380 3.480 18,448 +0.08(+2.35%)
Oct 24, 2024 3.400 3.400 3.400 3.400 1,503 +0.00(+0.00%)
Oct 23, 2024 3.170 3.400 3.110 3.400 21,669 -0.08(-2.30%)
Oct 22, 2024 3.120 3.490 3.120 3.480 4,349 +0.33(+10.65%)
Oct 21, 2024 3.170 3.170 3.100 3.145 2,004 +0.04(+1.13%)
Oct 18, 2024 3.600 3.600 3.090 3.110 147,901 -0.51(-14.09%)
Oct 17, 2024 3.500 3.650 3.290 3.620 147,207 +0.37(+11.38%)
Oct 16, 2024 2.690 3.250 2.500 3.250 56,384 +0.54(+19.93%)
Oct 15, 2024 2.710 2.720 2.710 2.710 2,970 +0.22(+8.84%)
Oct 14, 2024 2.490 2.490 2.490 2.490 2,979 +0.00(+0.00%)
Oct 11, 2024 2.500 2.650 2.300 2.490 21,466 -0.01(-0.40%)
Oct 10, 2024 2.550 2.700 2.490 2.500 39,138 -0.18(-6.72%)
Oct 09, 2024 2.500 2.680 2.490 2.680 29,582 +0.04(+1.52%)
Oct 08, 2024 2.450 2.650 2.450 2.640 25,878 +0.04(+1.54%)
Oct 04, 2024 2.600 0 +0.16(+6.56%)
Oct 03, 2024 2.500 2.500 2.440 2.440 13,031 -0.13(-5.06%)
Oct 02, 2024 2.180 2.570 2.180 2.570 487 +0.17(+7.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.