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 )

3.250 -0.100 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 3.050 3.200 3.030 3.140 668,262 +0.11(+3.63%)
Aug 30, 2022 2.800 3.050 2.770 3.030 858,948 +0.25(+8.99%)
Aug 29, 2022 2.690 2.845 2.650 2.780 421,569 +0.06(+2.21%)
Aug 26, 2022 2.880 2.900 2.700 2.720 354,708 -0.17(-5.88%)
Aug 25, 2022 2.930 2.935 2.800 2.890 374,173 +0.05(+1.76%)
Aug 24, 2022 2.750 2.870 2.720 2.840 316,246 +0.09(+3.27%)
Aug 23, 2022 2.670 2.785 2.650 2.750 438,138 +0.12(+4.56%)
Aug 22, 2022 2.710 2.730 2.580 2.630 546,747 -0.14(-5.05%)
Aug 19, 2022 2.900 2.915 2.740 2.770 564,188 -0.15(-5.14%)
Aug 18, 2022 3.100 3.110 2.860 2.920 703,115 -0.14(-4.58%)
Aug 17, 2022 2.980 3.080 2.950 3.060 702,157 -0.05(-1.61%)
Aug 16, 2022 3.140 3.150 2.980 3.110 554,323 -0.02(-0.64%)
Aug 15, 2022 3.160 3.310 3.065 3.130 905,521 -0.03(-0.95%)
Aug 12, 2022 3.070 3.300 2.980 3.160 1,379,828 +0.16(+5.33%)
Aug 11, 2022 3.000 3.230 2.950 3.000 1,826,373 +0.02(+0.67%)
Aug 10, 2022 2.790 3.020 2.751 2.980 1,000,153 +0.25(+9.16%)
Aug 09, 2022 2.890 2.950 2.715 2.730 971,171 -0.24(-8.08%)
Aug 08, 2022 3.090 3.160 2.950 2.970 1,196,994 +0.05(+1.71%)
Aug 05, 2022 2.800 2.979 2.790 2.920 828,218 +0.12(+4.29%)
Aug 04, 2022 2.810 2.900 2.770 2.800 1,041,669 +0.05(+1.82%)
Aug 03, 2022 2.680 2.820 2.670 2.750 883,951 +0.09(+3.38%)
Aug 02, 2022 2.680 2.740 2.625 2.660 994,170 +0.01(+0.38%)
Aug 01, 2022 2.740 2.785 2.635 2.650 789,661 -0.08(-2.93%)
Jul 29, 2022 2.620 2.900 2.590 2.730 1,272,353 +0.13(+5.00%)
Jul 28, 2022 2.690 2.840 2.595 2.600 1,647,738 -0.03(-1.14%)
Jul 27, 2022 2.540 2.630 2.450 2.630 905,305 +0.03(+1.15%)
Jul 26, 2022 2.800 2.800 2.545 2.600 1,254,855 -0.24(-8.45%)
Jul 25, 2022 2.850 2.950 2.820 2.840 572,352 -0.04(-1.39%)
Jul 22, 2022 3.110 3.157 2.800 2.880 1,135,825 -0.26(-8.28%)
Jul 21, 2022 2.970 3.230 2.940 3.140 1,373,045 +0.10(+3.29%)
Jul 20, 2022 3.070 3.165 2.950 3.040 1,217,892 -0.05(-1.62%)
Jul 19, 2022 2.850 3.120 2.760 3.090 3,224,274 +0.14(+4.75%)
Jul 18, 2022 3.500 3.600 2.930 2.950 50,454,092 +0.32(+12.17%)
Jul 15, 2022 2.660 2.680 2.550 2.630 597,316 +0.04(+1.54%)
Jul 14, 2022 2.570 2.630 2.495 2.590 576,196 +0.00(+0.00%)
Jul 13, 2022 2.710 2.710 2.560 2.590 668,364 -0.15(-5.47%)
Jul 12, 2022 2.500 2.828 2.500 2.740 1,183,825 +0.23(+9.16%)
Jul 11, 2022 2.710 2.710 2.440 2.510 1,063,538 -0.21(-7.72%)
Jul 08, 2022 2.690 2.965 2.650 2.720 1,474,885 -0.07(-2.51%)
Jul 07, 2022 2.630 2.790 2.630 2.790 1,324,331 +0.11(+4.10%)
Jul 06, 2022 2.650 2.780 2.580 2.680 2,376,831 +0.04(+1.52%)
Jul 05, 2022 2.290 2.640 2.260 2.640 1,796,779 +0.30(+12.82%)
Jul 01, 2022 2.450 2.540 2.310 2.340 2,269,280 -0.18(-7.14%)
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.
 
 
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.