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

Advent Technologies Hldg Inc (NQ: ADN )

1.990 -0.080 (-3.86%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 3.000 3.000 2.440 2.499 41,787 -0.50(-16.69%)
Aug 30, 2024 2.934 3.043 2.934 3.000 1,905 +0.04(+1.35%)
Aug 29, 2024 3.010 3.090 2.940 2.960 7,322 +0.09(+3.14%)
Aug 28, 2024 3.300 3.570 2.800 2.870 15,384 -0.27(-8.48%)
Aug 27, 2024 3.350 3.350 3.136 3.136 4,494 -0.19(-5.83%)
Aug 26, 2024 3.170 3.365 3.170 3.330 7,059 +0.10(+3.10%)
Aug 23, 2024 3.290 3.300 3.230 3.230 5,388 -0.07(-2.12%)
Aug 22, 2024 3.310 3.380 3.255 3.300 7,910 +0.08(+2.48%)
Aug 21, 2024 3.000 3.590 3.000 3.220 37,766 +0.32(+11.03%)
Aug 20, 2024 2.960 3.225 2.850 2.900 17,673 -0.06(-2.03%)
Aug 19, 2024 3.200 3.296 2.960 2.960 13,873 -0.25(-7.79%)
Aug 16, 2024 3.020 3.341 3.020 3.210 17,504 +0.12(+3.88%)
Aug 15, 2024 3.000 3.460 3.000 3.090 18,691 +0.10(+3.34%)
Aug 14, 2024 3.080 3.240 2.815 2.990 29,270 -0.25(-7.72%)
Aug 13, 2024 3.210 3.430 3.070 3.240 8,973 -0.11(-3.28%)
Aug 12, 2024 3.010 3.350 3.010 3.350 10,615 +0.28(+9.12%)
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%)
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.