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

Advent Technologies Hldg Inc (NQ: ADN )

2.100 +0.130 (+6.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 5.610 5.610 4.800 4.830 29,319 +0.03(+0.63%)
Jan 30, 2024 5.220 5.271 4.800 4.800 22,033 -0.30(-5.88%)
Jan 29, 2024 5.589 5.724 4.950 5.100 37,707 -0.24(-4.49%)
Jan 26, 2024 5.250 5.571 5.100 5.340 49,666 +0.37(+7.42%)
Jan 25, 2024 5.520 5.550 4.884 4.971 47,700 +0.06(+1.28%)
Jan 24, 2024 5.217 5.217 4.845 4.908 19,489 +0.09(+1.93%)
Jan 23, 2024 4.950 4.950 4.800 4.815 15,673 +0.13(+2.75%)
Jan 22, 2024 4.950 4.950 4.683 4.686 18,638 -0.19(-3.82%)
Jan 19, 2024 4.920 5.184 4.665 4.872 23,611 +0.01(+0.25%)
Jan 18, 2024 4.800 4.950 4.650 4.860 33,241 +0.24(+5.19%)
Jan 17, 2024 5.241 5.277 4.590 4.620 57,660 -0.63(-12.00%)
Jan 16, 2024 5.379 5.493 5.040 5.250 52,296 -0.07(-1.30%)
Jan 12, 2024 5.289 5.397 5.163 5.319 26,295 +0.01(+0.17%)
Jan 11, 2024 5.670 5.745 4.995 5.310 48,420 -0.36(-6.35%)
Jan 10, 2024 6.000 6.000 5.493 5.670 42,853 -0.33(-5.50%)
Jan 09, 2024 5.967 6.090 5.874 6.000 22,650 +0.08(+1.27%)
Jan 08, 2024 6.000 6.300 5.811 5.925 55,708 +0.01(+0.15%)
Jan 05, 2024 6.000 6.372 5.910 5.916 32,903 -0.08(-1.40%)
Jan 04, 2024 6.378 6.390 5.862 6.000 40,166 -0.15(-2.44%)
Jan 03, 2024 6.450 6.690 6.039 6.150 36,793 -0.45(-6.82%)
Jan 02, 2024 6.900 7.200 6.300 6.600 27,159 -0.08(-1.26%)
Dec 29, 2023 6.600 6.720 6.240 6.684 60,835 +0.08(+1.27%)
Dec 28, 2023 7.305 7.500 6.375 6.600 79,993 -0.37(-5.34%)
Dec 27, 2023 6.300 7.095 6.150 6.972 85,708 +0.87(+14.31%)
Dec 26, 2023 6.543 6.600 6.099 6.099 65,699 -0.25(-4.01%)
Dec 22, 2023 5.874 6.600 5.850 6.354 326,529 -3.10(-32.76%)
Dec 21, 2023 9.360 9.597 9.210 9.450 13,164 +0.13(+1.45%)
Dec 20, 2023 9.600 10.12 9.297 9.315 22,497 -0.55(-5.54%)
Dec 19, 2023 9.900 10.15 9.810 9.861 22,029 +0.11(+1.14%)
Dec 18, 2023 9.810 10.02 9.600 9.750 28,727 +0.45(+4.84%)
Dec 15, 2023 9.600 9.831 9.300 9.300 31,946 -0.27(-2.82%)
Dec 14, 2023 9.750 9.900 9.060 9.570 71,302 +0.59(+6.62%)
Dec 13, 2023 9.102 9.297 8.850 8.976 23,810 -0.31(-3.33%)
Dec 12, 2023 9.300 9.597 9.090 9.285 10,263 +0.00(+0.03%)
Dec 11, 2023 9.600 9.885 9.180 9.282 17,487 -0.26(-2.73%)
Dec 08, 2023 9.600 10.08 9.390 9.543 11,746 -0.02(-0.16%)
Dec 07, 2023 10.39 10.52 9.459 9.558 13,730 -0.64(-6.27%)
Dec 06, 2023 10.77 10.80 10.15 10.20 12,153 -0.09(-0.90%)
Dec 05, 2023 10.53 11.01 10.20 10.29 13,879 -0.21(-2.00%)
Dec 04, 2023 11.40 11.40 10.35 10.50 22,087 -0.57(-5.15%)
Dec 01, 2023 12.30 12.30 10.80 11.07 30,420 -0.09(-0.81%)
Nov 30, 2023 12.90 12.90 11.16 11.16 12,256 -1.11(-9.05%)
Nov 29, 2023 14.10 14.03 12.27 12.27 22,312 -1.23(-9.11%)
Nov 28, 2023 15.00 15.00 13.20 13.50 14,365 -0.54(-3.85%)
Nov 27, 2023 15.60 15.67 13.80 14.04 8,005 -1.23(-8.04%)
Nov 24, 2023 15.06 15.60 15.06 15.27 5,661 +0.57(+3.86%)
Nov 22, 2023 14.70 15.60 14.44 14.70 9,719 +0.01(+0.10%)
Nov 21, 2023 15.90 15.90 14.43 14.69 6,228 -0.62(-4.02%)
Nov 20, 2023 15.30 15.57 14.70 15.30 15,046 +0.30(+2.00%)
Nov 17, 2023 15.75 15.93 14.72 15.00 18,370 -0.45(-2.91%)
Nov 16, 2023 17.40 18.90 14.40 15.45 126,225 +1.64(+11.91%)
Nov 15, 2023 13.80 14.40 13.20 13.81 6,748 +0.61(+4.61%)
Nov 14, 2023 13.80 13.80 12.36 13.20 10,960 +0.19(+1.43%)
Nov 13, 2023 13.20 13.20 11.93 13.01 6,099 +0.41(+3.26%)
Nov 10, 2023 13.20 14.10 11.92 12.60 3,485 -0.27(-2.10%)
Nov 09, 2023 13.50 13.50 12.60 12.87 6,658 -0.45(-3.36%)
Nov 08, 2023 15.00 15.00 12.90 13.32 8,812 -1.24(-8.49%)
Nov 07, 2023 15.60 15.75 14.10 14.55 6,067 +0.15(+1.04%)
Nov 06, 2023 15.15 16.80 14.40 14.40 48,950 +0.01(+0.04%)
Nov 03, 2023 14.40 14.40 13.83 14.40 7,372 +0.55(+3.96%)
Nov 02, 2023 12.17 14.70 11.94 13.85 32,050 +2.57(+22.77%)
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.