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

Advent Technologies Hldg Inc (NQ: ADN )

0.1071 -0.0079 (-6.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 0.7100 0.7687 0.7001 0.7600 186,581 +0.02(+2.43%)
Apr 27, 2023 0.7160 0.7600 0.7102 0.7420 261,286 +0.01(+1.78%)
Apr 26, 2023 0.7690 0.7753 0.7000 0.7290 226,805 -0.04(-5.21%)
Apr 25, 2023 0.7800 0.7800 0.7400 0.7691 173,006 -0.00(-0.12%)
Apr 24, 2023 0.7500 0.7919 0.7300 0.7700 370,730 +0.00(+0.57%)
Apr 21, 2023 0.7800 0.7800 0.7500 0.7656 343,723 -0.01(-1.72%)
Apr 20, 2023 0.8120 0.8175 0.7700 0.7790 374,637 -0.05(-5.61%)
Apr 19, 2023 0.8126 0.8300 0.7900 0.8253 401,014 -0.00(-0.57%)
Apr 18, 2023 0.8911 0.8911 0.8200 0.8300 296,860 -0.06(-6.85%)
Apr 17, 2023 0.8700 0.8970 0.8410 0.8910 472,455 +0.05(+6.07%)
Apr 14, 2023 0.9404 0.9404 0.7921 0.8400 1,318,568 -0.11(-12.00%)
Apr 13, 2023 0.9900 1.010 0.9000 0.9545 648,647 -0.02(-2.26%)
Apr 12, 2023 1.020 1.040 0.9708 0.9766 801,760 -0.05(-5.18%)
Apr 11, 2023 1.060 1.110 1.010 1.030 819,762 -0.05(-4.63%)
Apr 10, 2023 1.070 1.080 1.050 1.080 294,709 +0.00(+0.00%)
Apr 06, 2023 1.070 1.080 1.050 1.080 301,179 +0.00(+0.00%)
Apr 05, 2023 1.050 1.090 1.030 1.080 431,582 +0.00(+0.00%)
Apr 04, 2023 1.060 1.090 1.030 1.080 506,166 -0.01(-0.92%)
Apr 03, 2023 1.040 1.090 1.020 1.090 806,160 +0.03(+2.83%)
Mar 31, 2023 1.050 1.080 0.9400 1.060 2,708,930 -0.11(-9.40%)
Mar 30, 2023 1.090 1.240 1.060 1.170 2,316,174 +0.10(+9.35%)
Mar 29, 2023 1.060 1.085 1.030 1.070 1,262,941 +0.01(+0.94%)
Mar 28, 2023 1.100 1.100 1.030 1.060 1,134,874 -0.02(-1.85%)
Mar 27, 2023 1.120 1.140 1.030 1.080 1,770,655 -0.03(-2.70%)
Mar 24, 2023 1.170 1.190 1.050 1.110 4,012,034 -0.09(-7.50%)
Mar 23, 2023 1.570 1.599 1.150 1.200 35,726,260 -0.01(-0.83%)
Mar 22, 2023 1.320 1.346 1.210 1.210 223,915 -0.09(-6.92%)
Mar 21, 2023 1.210 1.350 1.170 1.300 515,074 +0.15(+13.04%)
Mar 20, 2023 1.230 1.290 1.150 1.150 507,977 -0.02(-1.71%)
Mar 17, 2023 1.360 1.360 1.150 1.170 1,504,979 -0.16(-12.03%)
Mar 16, 2023 1.360 1.370 1.280 1.330 507,501 -0.04(-2.92%)
Mar 15, 2023 1.350 1.415 1.335 1.370 200,492 -0.04(-2.84%)
Mar 14, 2023 1.400 1.490 1.360 1.410 345,949 +0.04(+2.92%)
Mar 13, 2023 1.400 1.490 1.300 1.370 480,452 -0.05(-3.52%)
Mar 10, 2023 1.520 1.560 1.380 1.420 450,613 -0.13(-8.39%)
Mar 09, 2023 1.650 1.650 1.530 1.550 307,527 -0.10(-6.06%)
Mar 08, 2023 1.700 1.720 1.590 1.650 319,987 -0.07(-4.07%)
Mar 07, 2023 1.740 1.768 1.700 1.720 213,905 -0.02(-1.15%)
Mar 06, 2023 1.780 1.802 1.720 1.740 241,783 -0.04(-2.25%)
Mar 03, 2023 1.730 1.780 1.700 1.780 320,149 +0.06(+3.49%)
Mar 02, 2023 1.770 1.770 1.700 1.720 210,101 -0.02(-1.15%)
Mar 01, 2023 1.830 1.830 1.730 1.740 276,822 -0.01(-0.57%)
Feb 28, 2023 1.780 1.820 1.750 1.750 242,679 -0.03(-1.69%)
Feb 27, 2023 1.850 1.850 1.780 1.780 184,050 -0.03(-1.66%)
Feb 24, 2023 1.850 1.850 1.780 1.810 195,713 -0.05(-2.69%)
Feb 23, 2023 1.880 1.910 1.850 1.860 209,041 +0.02(+1.09%)
Feb 22, 2023 1.940 1.960 1.825 1.840 415,217 -0.09(-4.66%)
Feb 21, 2023 2.040 2.040 1.920 1.930 228,673 -0.11(-5.39%)
Feb 17, 2023 2.000 2.040 1.970 2.040 297,911 +0.06(+3.03%)
Feb 16, 2023 1.950 2.050 1.920 1.980 305,403 +0.01(+0.51%)
Feb 15, 2023 1.830 2.010 1.810 1.970 470,300 +0.13(+7.07%)
Feb 14, 2023 1.830 1.890 1.810 1.840 257,836 -0.01(-0.54%)
Feb 13, 2023 1.850 1.905 1.810 1.850 271,413 +0.00(+0.00%)
Feb 10, 2023 1.850 1.850 1.740 1.850 352,917 -0.03(-1.60%)
Feb 09, 2023 1.930 1.965 1.850 1.880 292,991 -0.03(-1.57%)
Feb 08, 2023 1.940 1.970 1.900 1.910 326,007 -0.06(-3.05%)
Feb 07, 2023 2.000 2.010 1.930 1.970 266,570 -0.04(-1.99%)
Feb 06, 2023 1.990 2.060 1.970 2.010 381,708 -0.03(-1.47%)
Feb 03, 2023 1.900 2.065 1.890 2.040 432,123 +0.09(+4.62%)
Feb 02, 2023 2.000 2.090 1.920 1.950 722,707 -0.04(-2.01%)
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.