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

Advent Technologies Hldg Inc (NQ: ADN )

0.3181 -0.0019 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 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 (%)
Dec 08, 2023 0.3200 0.3360 0.3130 0.3181 352,399 -0.00(-0.16%)
Dec 07, 2023 0.3463 0.3508 0.3153 0.3186 411,912 -0.02(-6.27%)
Dec 06, 2023 0.3590 0.3600 0.3384 0.3399 364,617 -0.00(-0.90%)
Dec 05, 2023 0.3511 0.3669 0.3400 0.3430 416,377 -0.01(-2.00%)
Dec 04, 2023 0.3800 0.3799 0.3450 0.3500 662,621 -0.02(-5.15%)
Dec 01, 2023 0.4100 0.4100 0.3599 0.3690 912,622 -0.00(-0.81%)
Nov 30, 2023 0.4300 0.4300 0.3720 0.3720 367,684 -0.04(-9.05%)
Nov 29, 2023 0.4700 0.4675 0.4089 0.4090 669,378 -0.04(-9.11%)
Nov 28, 2023 0.5000 0.5000 0.4400 0.4500 430,975 -0.02(-3.85%)
Nov 27, 2023 0.5200 0.5223 0.4600 0.4680 240,161 -0.04(-8.04%)
Nov 24, 2023 0.5020 0.5200 0.5020 0.5089 169,837 +0.02(+3.86%)
Nov 22, 2023 0.4900 0.5200 0.4812 0.4900 291,585 +0.00(+0.10%)
Nov 21, 2023 0.5300 0.5300 0.4811 0.4895 186,850 -0.02(-4.02%)
Nov 20, 2023 0.5100 0.5190 0.4900 0.5100 451,381 +0.01(+2.00%)
Nov 17, 2023 0.5249 0.5310 0.4908 0.5000 551,113 -0.02(-2.91%)
Nov 16, 2023 0.5800 0.6300 0.4800 0.5150 3,786,759 +0.05(+11.91%)
Nov 15, 2023 0.4600 0.4800 0.4401 0.4602 202,445 +0.02(+4.61%)
Nov 14, 2023 0.4600 0.4600 0.4121 0.4399 328,829 +0.01(+1.43%)
Nov 13, 2023 0.4400 0.4400 0.3975 0.4337 182,971 +0.01(+3.26%)
Nov 10, 2023 0.4400 0.4699 0.3972 0.4200 104,560 -0.01(-2.10%)
Nov 09, 2023 0.4500 0.4500 0.4200 0.4290 199,751 -0.01(-3.36%)
Nov 08, 2023 0.5000 0.5000 0.4300 0.4439 264,375 -0.04(-8.49%)
Nov 07, 2023 0.5200 0.5250 0.4700 0.4851 182,010 +0.00(+1.04%)
Nov 06, 2023 0.5050 0.5600 0.4800 0.4801 1,468,520 +0.00(+0.04%)
Nov 03, 2023 0.4800 0.4800 0.4610 0.4799 221,174 +0.02(+3.96%)
Nov 02, 2023 0.4056 0.4900 0.3980 0.4616 961,522 +0.09(+22.77%)
Nov 01, 2023 0.3600 0.3969 0.3530 0.3760 397,752 +0.02(+4.74%)
Oct 31, 2023 0.3703 0.3800 0.3500 0.3590 596,250 -0.00(-0.11%)
Oct 30, 2023 0.3700 0.3862 0.3500 0.3594 154,139 -0.01(-2.86%)
Oct 27, 2023 0.3800 0.3890 0.3650 0.3700 143,538 +0.00(+0.27%)
Oct 26, 2023 0.3600 0.3900 0.3600 0.3690 204,366 +0.01(+2.73%)
Oct 25, 2023 0.3710 0.3899 0.3475 0.3592 141,618 -0.01(-2.44%)
Oct 24, 2023 0.3580 0.3800 0.3580 0.3682 151,409 +0.01(+2.28%)
Oct 23, 2023 0.3600 0.3890 0.3516 0.3600 143,101 -0.00(-0.28%)
Oct 20, 2023 0.3800 0.3900 0.3560 0.3610 307,691 -0.03(-7.41%)
Oct 19, 2023 0.4200 0.4200 0.3850 0.3899 142,486 -0.02(-5.80%)
Oct 18, 2023 0.4413 0.4413 0.4100 0.4139 104,488 -0.01(-1.45%)
Oct 17, 2023 0.4400 0.4399 0.4150 0.4200 102,883 -0.01(-2.33%)
Oct 16, 2023 0.4300 0.4335 0.4155 0.4300 133,244 +0.02(+4.22%)
Oct 13, 2023 0.4947 0.4947 0.4100 0.4126 264,961 -0.07(-14.38%)
Oct 12, 2023 0.4610 0.4980 0.4500 0.4819 423,617 +0.02(+3.86%)
Oct 11, 2023 0.4365 0.4700 0.4350 0.4640 296,005 +0.04(+8.67%)
Oct 10, 2023 0.4179 0.4415 0.4020 0.4270 380,522 +0.03(+8.93%)
Oct 09, 2023 0.3800 0.4001 0.3732 0.3920 122,380 +0.02(+5.66%)
Oct 06, 2023 0.3600 0.3888 0.3501 0.3710 252,949 +0.03(+8.80%)
Oct 05, 2023 0.3800 0.3800 0.3400 0.3410 757,626 -0.03(-8.82%)
Oct 04, 2023 0.4000 0.4100 0.3700 0.3740 420,863 -0.02(-5.79%)
Oct 03, 2023 0.3920 0.4090 0.3900 0.3970 271,776 +0.00(+0.38%)
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.