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

Advent Technologies Hldg Inc (NQ: ADN )

3.070 -0.340 (-9.97%)
Streaming Delayed Price Updated: 3:43 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 3.330 3.336 3.070 3.070 12,587 -0.34(-9.97%)
Aug 08, 2024 3.320 3.450 3.320 3.410 7,334 +0.24(+7.57%)
Aug 07, 2024 3.880 4.035 3.160 3.170 19,950 -0.83(-20.75%)
Aug 06, 2024 4.180 4.370 4.000 4.000 10,178 -0.10(-2.44%)
Aug 05, 2024 3.940 4.290 3.864 4.100 22,338 -0.30(-6.82%)
Aug 02, 2024 4.400 4.535 4.180 4.400 37,784 -0.04(-0.90%)
Aug 01, 2024 4.500 4.670 4.400 4.440 14,609 -0.10(-2.20%)
Jul 31, 2024 4.670 4.670 4.270 4.540 3,492 -0.06(-1.30%)
Jul 30, 2024 4.470 4.680 4.330 4.600 11,405 +0.00(+0.00%)
Jul 29, 2024 4.490 4.600 4.285 4.600 12,957 +0.10(+2.22%)
Jul 26, 2024 3.700 4.731 3.500 4.500 106,014 -0.40(-8.16%)
Jul 25, 2024 4.710 4.960 4.700 4.900 40,160 +0.20(+4.26%)
Jul 24, 2024 4.620 4.890 4.349 4.700 27,483 +0.10(+2.17%)
Jul 23, 2024 4.500 4.700 4.175 4.600 41,491 +0.05(+1.10%)
Jul 22, 2024 4.740 4.740 4.100 4.550 37,625 +0.21(+4.84%)
Jul 19, 2024 4.360 4.650 3.920 4.340 55,055 -0.10(-2.25%)
Jul 18, 2024 3.900 4.900 3.850 4.440 111,753 +0.54(+13.85%)
Jul 17, 2024 3.800 3.900 3.701 3.900 13,677 +0.08(+2.09%)
Jul 16, 2024 3.900 4.050 3.740 3.820 16,890 -0.02(-0.52%)
Jul 15, 2024 3.770 3.950 3.700 3.840 9,389 +0.07(+1.86%)
Jul 12, 2024 3.650 3.790 3.650 3.770 9,565 +0.14(+3.86%)
Jul 11, 2024 3.860 4.030 3.630 3.630 17,351 -0.22(-5.71%)
Jul 10, 2024 3.750 4.060 3.640 3.850 42,038 +0.21(+5.77%)
Jul 09, 2024 3.370 3.811 3.370 3.640 35,747 +0.27(+8.01%)
Jul 08, 2024 3.470 3.470 3.300 3.370 6,038 -0.16(-4.53%)
Jul 05, 2024 3.300 3.600 3.300 3.530 25,491 +0.22(+6.65%)
Jul 03, 2024 3.090 3.470 2.990 3.310 30,043 +0.23(+7.47%)
Jul 02, 2024 2.970 3.100 2.970 3.080 5,497 +0.06(+1.99%)
Jul 01, 2024 3.090 3.250 3.020 3.020 6,276 -0.03(-0.98%)
Jun 28, 2024 3.182 3.182 3.010 3.050 14,516 -0.07(-2.24%)
Jun 27, 2024 2.720 3.130 2.720 3.120 13,925 +0.37(+13.45%)
Jun 26, 2024 2.800 2.880 2.710 2.750 19,864 -0.06(-2.14%)
Jun 25, 2024 2.920 3.100 2.750 2.810 33,164 -0.04(-1.40%)
Jun 24, 2024 3.000 3.280 2.703 2.850 30,329 -0.10(-3.39%)
Jun 21, 2024 3.390 3.390 2.950 2.950 45,580 -0.43(-12.72%)
Jun 20, 2024 3.260 3.490 3.260 3.380 25,830 +0.11(+3.36%)
Jun 18, 2024 3.340 3.390 3.200 3.270 16,403 -0.08(-2.39%)
Jun 17, 2024 3.750 3.750 3.300 3.350 23,321 -0.43(-11.38%)
Jun 14, 2024 3.950 3.970 3.710 3.780 12,427 -0.11(-2.83%)
Jun 13, 2024 3.600 3.930 3.600 3.890 24,742 +0.24(+6.58%)
Jun 12, 2024 3.600 3.670 3.430 3.650 23,579 +0.07(+1.96%)
Jun 11, 2024 3.560 3.600 3.337 3.580 13,828 +0.06(+1.70%)
Jun 10, 2024 3.430 3.520 3.320 3.520 11,607 +0.16(+4.76%)
Jun 07, 2024 3.240 3.360 3.230 3.360 12,888 +0.13(+4.02%)
Jun 06, 2024 3.230 3.270 3.070 3.230 22,033 -0.03(-0.92%)
Jun 05, 2024 3.350 3.460 3.190 3.260 14,520 -0.09(-2.69%)
Jun 04, 2024 3.600 3.600 3.280 3.350 15,245 -0.04(-1.18%)
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.