Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ADS-TEC ENERGY PLC - Ordinary Shares (NQ: ADSE )

10.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 6.240 6.590 6.140 6.250 46,374 -0.08(-1.19%)
Nov 29, 2023 6.430 6.480 6.170 6.325 26,656 -0.17(-2.69%)
Nov 28, 2023 6.560 6.560 6.442 6.500 6,135 -0.10(-1.52%)
Nov 27, 2023 6.500 6.600 6.470 6.600 11,883 -0.08(-1.20%)
Nov 24, 2023 6.750 6.750 6.300 6.680 29,883 -0.07(-1.04%)
Nov 22, 2023 6.680 6.750 6.530 6.750 8,826 +0.01(+0.15%)
Nov 21, 2023 6.510 6.740 6.500 6.740 13,248 +0.01(+0.15%)
Nov 20, 2023 6.500 6.730 6.350 6.730 15,115 +0.20(+3.06%)
Nov 17, 2023 6.505 6.750 6.263 6.530 11,549 -0.10(-1.51%)
Nov 16, 2023 6.710 6.750 6.430 6.630 20,582 -0.01(-0.15%)
Nov 15, 2023 6.660 6.660 6.435 6.640 25,712 +0.14(+2.15%)
Nov 14, 2023 6.400 6.750 6.310 6.500 39,842 +0.00(+0.00%)
Nov 13, 2023 6.500 6.658 6.305 6.500 57,693 +0.01(+0.15%)
Nov 10, 2023 6.500 6.500 6.410 6.490 10,769 -0.15(-2.26%)
Nov 09, 2023 6.520 6.700 6.450 6.640 9,904 +0.04(+0.61%)
Nov 08, 2023 6.540 6.700 6.407 6.600 40,796 +0.00(+0.00%)
Nov 07, 2023 6.700 6.700 6.300 6.600 127,869 +0.19(+2.96%)
Nov 06, 2023 6.610 6.620 6.300 6.410 15,261 -0.11(-1.69%)
Nov 03, 2023 6.500 6.520 6.500 6.520 4,655 +0.02(+0.38%)
Nov 02, 2023 6.550 6.680 6.380 6.495 10,256 -0.00(-0.08%)
Nov 01, 2023 6.520 6.520 6.460 6.500 5,570 +0.00(+0.00%)
Oct 31, 2023 6.530 6.540 6.170 6.500 41,362 +0.00(+0.00%)
Oct 30, 2023 7.040 7.040 6.470 6.500 12,404 -0.07(-1.07%)
Oct 27, 2023 6.420 6.570 6.420 6.570 13,239 +0.06(+0.92%)
Oct 26, 2023 6.460 6.510 6.295 6.510 21,485 +0.05(+0.77%)
Oct 25, 2023 6.480 6.500 6.400 6.460 18,086 -0.24(-3.58%)
Oct 24, 2023 6.550 6.700 6.220 6.700 24,203 +0.22(+3.40%)
Oct 23, 2023 6.270 6.600 6.190 6.480 32,354 +0.00(+0.00%)
Oct 20, 2023 6.510 6.600 6.160 6.480 25,517 -0.24(-3.57%)
Oct 19, 2023 6.490 6.800 6.490 6.720 24,500 +0.02(+0.30%)
Oct 18, 2023 6.700 6.790 6.500 6.700 14,034 +0.00(+0.00%)
Oct 17, 2023 6.690 6.775 5.900 6.700 27,227 +0.00(+0.00%)
Oct 16, 2023 7.250 6.740 6.510 6.700 24,241 +0.10(+1.52%)
Oct 13, 2023 6.610 6.750 6.440 6.600 17,208 +0.10(+1.54%)
Oct 12, 2023 5.929 6.800 5.905 6.500 128,678 -0.02(-0.31%)
Oct 11, 2023 6.530 6.590 6.490 6.520 24,546 -0.04(-0.61%)
Oct 10, 2023 6.600 6.680 5.810 6.560 50,306 -0.10(-1.50%)
Oct 09, 2023 6.870 6.870 6.530 6.660 26,557 -0.11(-1.62%)
Oct 06, 2023 6.780 6.800 6.510 6.770 6,571 -0.03(-0.44%)
Oct 05, 2023 6.620 6.820 6.600 6.800 11,494 +0.03(+0.44%)
Oct 04, 2023 6.580 6.800 6.560 6.770 4,760 -0.04(-0.59%)
Oct 03, 2023 6.800 7.000 6.540 6.810 10,788 +0.00(+0.00%)
Oct 02, 2023 6.870 7.020 6.560 6.810 14,049 -0.21(-2.99%)
Sep 29, 2023 7.110 7.500 6.670 7.020 63,029 -0.38(-5.14%)
Sep 28, 2023 7.460 7.460 7.054 7.400 8,527 +0.07(+0.95%)
Sep 27, 2023 7.320 7.460 7.050 7.330 15,680 -0.07(-0.95%)
Sep 26, 2023 7.490 7.500 7.170 7.400 14,686 +0.05(+0.68%)
Sep 25, 2023 7.210 7.500 7.135 7.350 29,897 -0.15(-2.00%)
Sep 22, 2023 7.500 7.500 7.300 7.500 19,620 +0.00(+0.00%)
Sep 21, 2023 7.490 7.500 7.060 7.500 13,054 -0.20(-2.60%)
Sep 20, 2023 7.620 7.720 7.460 7.700 16,473 -0.02(-0.26%)
Sep 19, 2023 7.160 7.720 6.660 7.720 31,653 +0.52(+7.22%)
Sep 18, 2023 7.100 7.610 7.100 7.200 12,239 -0.04(-0.55%)
Sep 15, 2023 7.570 7.740 7.060 7.240 34,463 -0.18(-2.43%)
Sep 14, 2023 7.580 7.760 7.400 7.420 22,737 -0.22(-2.88%)
Sep 13, 2023 7.640 7.640 7.050 7.640 16,630 +0.05(+0.66%)
Sep 12, 2023 7.410 7.640 7.320 7.590 16,303 +0.17(+2.29%)
Sep 11, 2023 7.630 7.630 7.120 7.420 19,366 +0.03(+0.41%)
Sep 08, 2023 7.340 7.415 7.200 7.390 14,046 +0.28(+3.94%)
Sep 07, 2023 7.090 7.500 7.090 7.110 18,837 -0.19(-2.60%)
Sep 06, 2023 7.390 7.500 7.070 7.300 15,532 -0.15(-2.01%)
Sep 05, 2023 7.655 7.781 7.450 7.450 18,551 -0.45(-5.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.