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 )

3.170 -0.130 (-3.94%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 22, 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 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%)
Oct 01, 2024 2.400 2.400 2.400 2.400 292 -0.06(-2.44%)
Sep 30, 2024 2.250 2.500 2.250 2.460 1,132 +0.07(+2.93%)
Sep 27, 2024 2.290 2.604 2.220 2.390 21,091 +0.04(+1.70%)
Sep 26, 2024 2.330 2.480 2.280 2.350 18,239 -0.03(-1.26%)
Sep 25, 2024 2.010 2.390 2.010 2.380 15,624 +0.18(+8.18%)
Sep 24, 2024 2.000 2.210 1.898 2.200 10,182 -0.13(-5.58%)
Sep 23, 2024 2.192 2.368 2.192 2.330 11,445 +0.16(+7.37%)
Sep 20, 2024 2.050 2.170 1.792 2.170 9,961 -0.02(-0.91%)
Sep 19, 2024 2.290 2.395 1.880 2.190 45,592 -0.15(-6.41%)
Sep 18, 2024 2.110 2.600 1.740 2.340 26,648 -0.01(-0.43%)
Sep 17, 2024 2.175 2.544 2.060 2.350 11,170 -0.24(-9.27%)
Sep 16, 2024 2.590 2.590 2.590 2.590 201 -0.04(-1.52%)
Sep 13, 2024 2.600 2.630 2.600 2.630 1,000 +0.13(+5.20%)
Sep 12, 2024 2.500 2.500 2.500 2.500 500 +0.11(+4.60%)
Sep 11, 2024 2.350 2.390 2.350 2.390 1,325 +0.00(+0.00%)
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.