Skip to main content

Advent Technologies Hldg Inc (NQ: ADN )

4.650 +0.050 (+1.09%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 3.520 3.561 3.310 3.390 19,180 -0.20(-5.57%)
May 31, 2024 3.900 3.990 3.140 3.590 48,524 -0.29(-7.47%)
May 30, 2024 3.710 3.930 3.700 3.880 44,449 +0.01(+0.26%)
May 29, 2024 3.610 4.130 3.581 3.870 95,083 +0.15(+4.03%)
May 28, 2024 3.350 3.849 3.300 3.720 48,375 +0.39(+11.71%)
May 24, 2024 3.210 3.530 3.180 3.330 23,589 +0.18(+5.71%)
May 23, 2024 3.450 3.495 3.150 3.150 43,861 -0.31(-8.96%)
May 22, 2024 3.080 3.840 3.060 3.460 166,164 +0.37(+11.97%)
May 21, 2024 3.060 3.128 3.000 3.090 24,255 +0.03(+0.98%)
May 20, 2024 3.200 3.300 3.050 3.060 34,479 -0.19(-5.85%)
May 17, 2024 3.460 3.460 3.167 3.250 45,646 -0.10(-2.99%)
May 16, 2024 3.140 3.360 3.000 3.350 65,568 +0.27(+8.77%)
May 15, 2024 3.380 3.450 2.930 3.080 98,230 -0.28(-8.33%)
May 14, 2024 3.020 3.410 2.770 3.360 282,500 +0.25(+8.21%)
May 13, 2024 3.300 3.300 3.030 3.105 49,505 -0.11(-3.54%)
May 10, 2024 3.294 3.333 3.180 3.219 26,537 -0.17(-4.88%)
May 09, 2024 3.210 3.546 3.150 3.384 60,616 +0.26(+8.36%)
May 08, 2024 3.270 3.270 3.117 3.123 39,321 +0.02(+0.58%)
May 07, 2024 3.228 3.228 3.105 3.105 30,411 +0.01(+0.19%)
May 06, 2024 3.300 3.420 3.060 3.099 48,031 -0.11(-3.55%)
May 03, 2024 3.630 3.630 3.126 3.213 48,794 -0.24(-6.87%)
May 02, 2024 3.990 3.990 3.330 3.450 55,887 -0.41(-10.71%)
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.