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

Advent Technologies Hldg Inc (NQ: ADN )

5.310 +0.220 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 5.110 5.370 5.100 5.310 57,144 +0.22(+4.32%)
Nov 26, 2024 6.420 6.780 4.850 5.090 122,439 -1.40(-21.57%)
Nov 25, 2024 7.400 7.481 5.510 6.490 119,980 -0.81(-11.10%)
Nov 22, 2024 7.680 7.900 6.820 7.300 130,915 -0.31(-4.07%)
Nov 21, 2024 7.020 7.910 6.900 7.610 98,398 +0.70(+10.13%)
Nov 20, 2024 6.260 7.055 6.010 6.910 77,528 +0.68(+10.91%)
Nov 19, 2024 6.200 6.343 5.820 6.230 62,260 -0.02(-0.32%)
Nov 18, 2024 6.010 6.260 4.870 6.250 234,534 +0.18(+2.97%)
Nov 15, 2024 7.020 7.025 5.780 6.070 132,438 -1.20(-16.51%)
Nov 14, 2024 7.700 8.190 6.310 7.270 220,063 -0.31(-4.09%)
Nov 13, 2024 7.290 8.790 7.080 7.580 431,384 +0.57(+8.13%)
Nov 12, 2024 4.950 7.880 4.760 7.010 1,810,464 +2.06(+41.62%)
Nov 11, 2024 3.770 5.900 3.450 4.950 802,876 +1.38(+38.66%)
Nov 08, 2024 3.690 3.900 3.500 3.570 162,526 -0.28(-7.27%)
Nov 07, 2024 3.120 4.100 3.120 3.850 348,721 +0.58(+17.74%)
Nov 06, 2024 3.430 3.540 3.200 3.270 364,752 -0.29(-8.15%)
Nov 05, 2024 3.230 3.710 3.100 3.560 1,432,436 +0.21(+6.27%)
Nov 04, 2024 4.230 4.320 2.855 3.350 66,737,008 +1.45(+76.32%)
Nov 01, 2024 2.170 2.199 1.820 1.900 139,831 -0.47(-19.66%)
Oct 31, 2024 1.780 2.760 1.720 2.365 1,307,091 +0.59(+32.87%)
Oct 30, 2024 1.770 1.800 1.740 1.780 11,215 +0.02(+1.14%)
Oct 29, 2024 1.800 1.920 1.760 1.760 17,710 -0.08(-4.35%)
Oct 28, 2024 1.970 1.979 1.840 1.840 22,050 -0.07(-3.66%)
Oct 25, 2024 1.890 1.981 1.878 1.910 15,557 -0.02(-1.04%)
Oct 24, 2024 1.810 1.980 1.750 1.930 61,156 +0.10(+5.46%)
Oct 23, 2024 1.870 1.900 1.772 1.830 4,354 -0.04(-2.14%)
Oct 22, 2024 1.860 1.900 1.770 1.870 19,369 +0.05(+2.75%)
Oct 21, 2024 1.840 1.870 1.760 1.820 25,334 -0.02(-1.09%)
Oct 18, 2024 1.730 1.880 1.730 1.840 15,317 +0.12(+6.98%)
Oct 17, 2024 1.760 2.170 1.710 1.720 57,440 -0.03(-1.71%)
Oct 16, 2024 1.820 1.830 1.710 1.750 8,136 +0.00(+0.00%)
Oct 15, 2024 1.990 1.990 1.740 1.750 34,608 -0.12(-6.42%)
Oct 14, 2024 1.860 1.960 1.826 1.870 12,059 -0.05(-2.60%)
Oct 11, 2024 1.850 1.930 1.789 1.920 23,110 +0.04(+2.13%)
Oct 10, 2024 1.870 1.960 1.830 1.880 10,952 +0.03(+1.62%)
Oct 09, 2024 1.900 1.900 1.850 1.850 5,478 -0.03(-1.60%)
Oct 08, 2024 1.800 1.940 1.800 1.880 16,531 +0.04(+2.17%)
Oct 07, 2024 1.850 1.850 1.750 1.840 16,519 -0.01(-0.54%)
Oct 04, 2024 1.880 1.930 1.751 1.850 45,457 -0.01(-0.54%)
Oct 03, 2024 1.990 2.000 1.850 1.860 35,510 -0.13(-6.53%)
Oct 02, 2024 2.060 2.140 1.950 1.990 20,123 -0.08(-3.86%)
Oct 01, 2024 2.160 2.280 2.070 2.070 22,225 -0.09(-4.17%)
Sep 30, 2024 2.140 2.170 2.060 2.160 22,505 +0.06(+2.86%)
Sep 27, 2024 2.070 2.150 1.990 2.100 13,827 +0.13(+6.60%)
Sep 26, 2024 2.040 2.369 1.970 1.970 68,048 +0.02(+1.03%)
Sep 25, 2024 2.020 2.100 1.950 1.950 36,736 -0.07(-3.47%)
Sep 24, 2024 2.260 2.350 1.950 2.020 78,336 -0.24(-10.62%)
Sep 23, 2024 3.000 3.000 2.170 2.260 61,876 -0.88(-28.03%)
Sep 20, 2024 3.290 3.344 2.830 3.140 42,009 -0.24(-7.10%)
Sep 19, 2024 2.760 3.430 2.655 3.380 77,361 +0.62(+22.46%)
Sep 18, 2024 2.240 2.900 2.240 2.760 111,027 +0.61(+28.37%)
Sep 17, 2024 2.060 2.220 1.998 2.150 36,191 +0.13(+6.44%)
Sep 16, 2024 2.010 2.190 1.900 2.020 43,182 -0.02(-0.98%)
Sep 13, 2024 1.940 2.070 1.940 2.040 17,524 +0.12(+6.25%)
Sep 12, 2024 1.950 1.960 1.885 1.920 19,905 -0.03(-1.54%)
Sep 11, 2024 2.080 2.075 1.930 1.950 29,176 -0.17(-8.02%)
Sep 10, 2024 1.930 2.170 1.930 2.120 19,428 +0.19(+9.84%)
Sep 09, 2024 2.230 2.250 1.860 1.930 21,487 -0.19(-8.96%)
Sep 06, 2024 2.580 2.580 1.980 2.120 54,645 -0.42(-16.54%)
Sep 05, 2024 2.720 2.750 2.540 2.540 6,692 -0.04(-1.55%)
Sep 04, 2024 2.570 2.620 2.570 2.580 4,425 +0.08(+3.23%)
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.