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

Advent Technologies Hldg Inc (NQ: ADN )

3.140 -0.240 (-7.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2021 260.40 267.15 258.30 261.00 6,894 +5.70(+2.23%)
Sep 29, 2021 260.70 263.40 252.90 255.30 13,836 -5.10(-1.96%)
Sep 28, 2021 274.50 278.10 258.60 260.40 10,910 -15.30(-5.55%)
Sep 27, 2021 259.20 278.40 256.20 275.70 10,948 +18.60(+7.23%)
Sep 24, 2021 263.10 263.10 254.33 257.10 5,933 -6.60(-2.50%)
Sep 23, 2021 261.30 265.50 248.70 263.70 8,019 +4.20(+1.62%)
Sep 22, 2021 251.40 264.90 247.56 259.50 9,559 +11.70(+4.72%)
Sep 21, 2021 257.10 257.10 240.60 247.80 8,728 -7.20(-2.82%)
Sep 20, 2021 258.90 267.90 249.90 255.00 15,836 -11.40(-4.28%)
Sep 17, 2021 253.80 268.20 245.70 266.40 43,530 +12.60(+4.96%)
Sep 16, 2021 238.50 254.40 234.30 253.80 14,823 +15.60(+6.55%)
Sep 15, 2021 233.40 238.50 229.20 238.20 7,668 +7.20(+3.12%)
Sep 14, 2021 243.90 243.90 226.50 231.00 7,545 -8.70(-3.63%)
Sep 13, 2021 226.50 247.20 220.80 239.70 14,475 +16.80(+7.54%)
Sep 10, 2021 235.50 237.30 221.70 222.90 11,297 -12.00(-5.11%)
Sep 09, 2021 241.80 247.50 232.50 234.90 11,384 -6.90(-2.85%)
Sep 08, 2021 249.30 249.30 234.00 241.80 12,697 -10.50(-4.16%)
Sep 07, 2021 240.30 253.80 236.70 252.30 9,125 +11.10(+4.60%)
Sep 03, 2021 237.30 242.10 230.70 241.20 8,040 +4.80(+2.03%)
Sep 02, 2021 231.30 241.19 228.60 236.40 9,181 +4.80(+2.07%)
Sep 01, 2021 227.10 235.20 223.50 231.60 7,458 +9.60(+4.32%)
Aug 31, 2021 222.30 228.90 216.60 222.00 7,421 -2.10(-0.94%)
Aug 30, 2021 236.10 236.10 221.10 224.10 7,295 -9.30(-3.98%)
Aug 27, 2021 223.80 235.50 218.40 233.40 4,828 +12.30(+5.56%)
Aug 26, 2021 222.30 223.65 216.30 221.10 3,168 -0.30(-0.14%)
Aug 25, 2021 230.10 230.10 220.50 221.40 5,376 -7.20(-3.15%)
Aug 24, 2021 217.20 230.10 213.60 228.60 6,290 +12.90(+5.98%)
Aug 23, 2021 204.90 216.30 204.90 215.70 7,479 +12.30(+6.05%)
Aug 20, 2021 198.00 206.10 197.59 203.40 4,320 +4.50(+2.26%)
Aug 19, 2021 218.70 218.70 198.60 198.90 13,550 -24.00(-10.77%)
Aug 18, 2021 217.20 228.60 203.70 222.90 24,250 +6.30(+2.91%)
Aug 17, 2021 203.70 219.00 196.80 216.60 15,293 +12.30(+6.02%)
Aug 16, 2021 211.20 211.20 202.50 204.30 8,416 -10.20(-4.76%)
Aug 13, 2021 234.00 234.60 210.60 214.50 10,883 -21.00(-8.92%)
Aug 12, 2021 242.10 244.20 227.70 235.50 8,571 -13.80(-5.54%)
Aug 11, 2021 251.70 253.61 238.50 249.30 5,781 -1.50(-0.60%)
Aug 10, 2021 251.10 257.70 247.80 250.80 5,449 +3.00(+1.21%)
Aug 09, 2021 241.20 249.00 237.00 247.80 4,720 +6.90(+2.86%)
Aug 06, 2021 245.10 249.90 240.30 240.90 4,802 -2.40(-0.99%)
Aug 05, 2021 235.50 244.20 231.00 243.30 3,593 +9.00(+3.84%)
Aug 04, 2021 235.80 237.30 228.90 234.30 4,457 -4.20(-1.76%)
Aug 03, 2021 240.90 245.70 236.40 238.50 4,459 -2.40(-1.00%)
Aug 02, 2021 236.10 244.80 234.90 240.90 4,699 +7.20(+3.08%)
Jul 30, 2021 242.10 249.60 228.90 233.70 9,429 -10.20(-4.18%)
Jul 29, 2021 250.20 250.50 240.90 243.90 4,684 -3.30(-1.33%)
Jul 28, 2021 236.10 248.70 236.10 247.20 7,262 +11.70(+4.97%)
Jul 27, 2021 239.10 240.68 229.80 235.50 6,858 -5.70(-2.36%)
Jul 26, 2021 246.90 247.50 238.50 241.20 4,562 -4.20(-1.71%)
Jul 23, 2021 250.50 252.60 243.30 245.40 2,962 -5.10(-2.04%)
Jul 22, 2021 257.70 258.60 249.90 250.50 3,486 -9.90(-3.80%)
Jul 21, 2021 252.00 260.70 249.60 260.40 5,294 +10.50(+4.20%)
Jul 20, 2021 237.90 251.10 233.10 249.90 8,202 +10.80(+4.52%)
Jul 19, 2021 228.30 239.40 226.20 239.10 9,718 +3.30(+1.40%)
Jul 16, 2021 246.60 246.60 233.10 235.80 10,663 -9.60(-3.91%)
Jul 15, 2021 241.20 248.10 239.40 245.40 5,730 +3.90(+1.61%)
Jul 14, 2021 244.20 247.50 235.50 241.50 9,517 -0.30(-0.12%)
Jul 13, 2021 262.50 263.70 241.05 241.80 15,094 -22.80(-8.62%)
Jul 12, 2021 263.70 267.60 259.20 264.60 4,586 -1.20(-0.45%)
Jul 09, 2021 249.30 265.80 245.10 265.80 11,524 +18.90(+7.65%)
Jul 08, 2021 265.20 265.20 246.30 246.90 21,323 -22.80(-8.45%)
Jul 07, 2021 282.00 284.40 266.25 269.70 14,328 -9.90(-3.54%)
Jul 06, 2021 293.10 294.30 275.40 279.60 13,189 -19.50(-6.52%)
Jul 02, 2021 296.40 302.10 291.30 299.10 8,594 +2.70(+0.91%)
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.