Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Advent Technologies Hldg Inc (NQ: ADN )

3.360 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	2.370	2.530	2.280	2.520	2,037,058	+0.10(+4.13%)
Jun 29, 2022	2.290	2.450	2.200	2.420	1,575,604	+0.04(+1.68%)
Jun 28, 2022	2.500	2.570	2.240	2.380	2,635,360	-0.14(-5.56%)
Jun 27, 2022	2.380	2.540	2.320	2.520	2,537,972	+0.00(+0.00%)
Jun 24, 2022	2.510	2.810	2.330	2.520	9,953,819	-0.01(-0.40%)
Jun 23, 2022	3.020	3.450	2.430	2.530	15,699,993	-0.71(-21.91%)
Jun 22, 2022	2.730	3.530	2.580	3.240	16,863,570	+0.41(+14.49%)
Jun 21, 2022	3.170	3.330	2.760	2.830	30,384,144	-0.06(-2.08%)
Jun 17, 2022	3.350	3.640	2.890	2.890	36,778,008	-1.10(-27.57%)
Jun 16, 2022	2.900	4.480	2.760	3.990	216,151,296	+2.83(+243.97%)
Jun 15, 2022	1.190	1.230	1.130	1.160	993,821	-0.04(-3.33%)
Jun 14, 2022	1.250	1.280	1.200	1.200	445,100	-0.08(-6.25%)
Jun 13, 2022	1.290	1.300	1.250	1.280	419,734	-0.11(-7.91%)
Jun 10, 2022	1.410	1.410	1.320	1.390	510,322	-0.06(-4.14%)
Jun 09, 2022	1.560	1.567	1.420	1.450	756,810	-0.10(-6.45%)
Jun 08, 2022	1.540	1.650	1.510	1.550	869,685	+0.04(+2.65%)
Jun 07, 2022	1.410	1.525	1.360	1.510	880,489	+0.10(+7.09%)
Jun 06, 2022	1.480	1.480	1.350	1.410	657,963	-0.03(-2.08%)
Jun 03, 2022	1.310	1.440	1.300	1.440	713,996	+0.10(+7.46%)
Jun 02, 2022	1.260	1.390	1.260	1.340	503,401	+0.04(+3.08%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Advent Technologies Hldg Inc (NQ: ADN )

Historical Prices