Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ADS-TEC ENERGY PLC - Ordinary Shares
(NQ:
ADSE
)
11.40
+0.25 (+2.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
6.000
6.030
5.860
6.010
36,620
-0.02(-0.33%)
May 30, 2023
6.220
6.220
6.000
6.030
74,613
-0.20(-3.21%)
May 26, 2023
6.140
6.240
6.108
6.230
7,939
+0.23(+3.75%)
May 25, 2023
6.000
6.220
6.000
6.005
50,418
+0.00(+0.08%)
May 24, 2023
6.000
6.050
6.000
6.000
67,410
-0.01(-0.17%)
May 23, 2023
6.000
6.540
6.000
6.010
92,069
-0.16(-2.59%)
May 22, 2023
6.650
7.440
6.000
6.170
150,241
+0.16(+2.66%)
May 19, 2023
5.400
6.500
5.400
6.010
175,174
+0.66(+12.34%)
May 18, 2023
4.830
5.350
4.610
5.350
96,811
+0.75(+16.30%)
May 17, 2023
4.660
4.660
4.040
4.600
70,726
+0.50(+12.20%)
May 16, 2023
3.580
4.410
3.580
4.100
110,241
+0.69(+20.23%)
May 15, 2023
3.200
3.730
3.200
3.410
108,214
+0.20(+6.23%)
May 12, 2023
2.940
4.700
2.700
3.210
452,265
+0.21(+7.00%)
May 11, 2023
2.500
3.200
2.500
3.000
556,469
+0.51(+20.48%)
May 10, 2023
2.460
2.550
2.350
2.490
13,224
+0.21(+9.21%)
May 09, 2023
2.400
2.400
2.126
2.280
8,331
-0.04(-1.79%)
May 08, 2023
2.290
2.510
2.260
2.322
145,897
+0.11(+5.05%)
May 05, 2023
2.210
2.550
2.210
2.210
117,301
-0.15(-6.36%)
May 04, 2023
2.370
2.446
2.352
2.360
6,646
-0.12(-4.84%)
May 03, 2023
2.500
2.520
2.215
2.480
104,991
+0.08(+3.55%)
May 02, 2023
2.490
2.500
2.300
2.395
126,561
-0.00(-0.21%)
May 01, 2023
2.300
2.520
2.200
2.400
49,984
+0.13(+5.73%)
Apr 28, 2023
2.100
2.270
2.080
2.270
19,853
+0.21(+10.46%)
Apr 27, 2023
2.013
2.130
2.013
2.055
2,470
+0.06(+2.75%)
Apr 26, 2023
2.040
2.040
1.905
2.000
9,535
+0.00(+0.00%)
Apr 25, 2023
2.010
2.060
1.964
2.000
10,839
+0.04(+2.04%)
Apr 24, 2023
2.170
2.170
1.960
1.960
209,104
-0.11(-5.31%)
Apr 21, 2023
2.140
2.389
2.068
2.070
4,204
-0.29(-12.10%)
Apr 20, 2023
2.085
2.520
2.040
2.355
9,477
+0.21(+10.05%)
Apr 19, 2023
2.100
2.150
2.043
2.140
13,892
-0.01(-0.47%)
Apr 18, 2023
2.080
2.170
1.970
2.150
10,870
-0.02(-0.92%)
Apr 17, 2023
2.100
2.490
2.079
2.170
6,062
-0.02(-0.84%)
Apr 14, 2023
2.250
2.253
2.130
2.188
10,462
-0.18(-7.66%)
Apr 13, 2023
2.450
2.480
2.310
2.370
8,575
-0.08(-3.27%)
Apr 12, 2023
2.230
2.457
2.230
2.450
7,291
-0.13(-5.04%)
Apr 11, 2023
2.578
2.599
2.350
2.580
5,375
-0.01(-0.26%)
Apr 10, 2023
2.390
2.760
2.339
2.587
6,270
+0.23(+9.60%)
Apr 06, 2023
2.620
2.674
2.350
2.360
13,714
-0.24(-9.23%)
Apr 05, 2023
2.440
2.655
2.440
2.600
7,794
+0.24(+10.17%)
Apr 04, 2023
2.610
2.770
2.350
2.360
13,722
-0.28(-10.61%)
Apr 03, 2023
2.640
2.640
2.640
2.640
956
-0.06(-2.22%)
Mar 31, 2023
2.760
2.760
2.620
2.700
3,880
+0.02(+0.56%)
Mar 30, 2023
2.760
2.760
2.613
2.685
8,888
-0.04(-1.65%)
Mar 29, 2023
2.740
2.750
2.600
2.730
18,664
+0.05(+1.87%)
Mar 28, 2023
2.392
2.750
2.392
2.680
170,908
+0.17(+6.77%)
Mar 27, 2023
2.740
2.740
2.500
2.510
2,649
+0.03(+1.21%)
Mar 24, 2023
2.500
2.570
2.400
2.480
34,507
-0.02(-0.80%)
Mar 23, 2023
2.630
2.650
2.460
2.500
2,947
-0.12(-4.58%)
Mar 22, 2023
2.470
2.620
2.450
2.620
6,302
+0.16(+6.50%)
Mar 21, 2023
2.530
2.640
2.400
2.460
4,721
+0.01(+0.41%)
Mar 20, 2023
2.510
2.540
2.350
2.450
30,239
-0.10(-3.92%)
Mar 17, 2023
2.620
2.650
2.550
2.550
4,533
-0.05(-1.92%)
Mar 16, 2023
2.680
2.688
2.600
2.600
21,611
-0.12(-4.41%)
Mar 15, 2023
2.710
2.730
2.614
2.720
2,754
+0.08(+2.95%)
Mar 14, 2023
2.600
2.870
2.600
2.642
104,281
-0.08(-2.91%)
Mar 13, 2023
2.690
2.867
2.621
2.721
2,604
+0.10(+3.86%)
Mar 10, 2023
2.886
2.905
2.350
2.620
45,093
-0.32(-10.88%)
Mar 09, 2023
2.850
2.964
2.840
2.940
4,128
+0.05(+1.73%)
Mar 08, 2023
2.910
2.970
2.880
2.890
7,587
-0.09(-3.02%)
Mar 07, 2023
2.990
2.990
2.950
2.980
10,213
+0.00(+0.00%)
Mar 06, 2023
2.840
2.990
2.840
2.980
18,251
+0.09(+3.11%)
Mar 03, 2023
2.990
3.000
2.890
2.890
3,539
-0.09(-3.02%)
Mar 02, 2023
2.860
2.980
2.801
2.980
15,330
+0.15(+5.30%)
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
.