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 +0.13 (+1.21%)
Streaming Delayed Price Updated: 1:59 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 (%)
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%)
Sep 01, 2023 7.950 7.950 7.520 7.900 27,942 +0.09(+1.15%)
Aug 31, 2023 7.930 7.985 7.570 7.810 49,972 -0.10(-1.26%)
Aug 30, 2023 7.850 7.950 7.560 7.910 26,239 +0.08(+1.02%)
Aug 29, 2023 7.835 7.945 7.340 7.830 41,966 +0.05(+0.64%)
Aug 28, 2023 7.700 7.980 7.510 7.780 16,079 +0.07(+0.84%)
Aug 25, 2023 7.890 7.940 7.342 7.715 100,037 -0.28(-3.44%)
Aug 24, 2023 7.710 7.990 7.490 7.990 17,701 +0.15(+1.91%)
Aug 23, 2023 7.980 7.990 7.750 7.840 29,129 -0.15(-1.88%)
Aug 22, 2023 7.980 7.990 7.760 7.990 5,661 +0.12(+1.46%)
Aug 21, 2023 7.770 7.990 7.520 7.875 9,047 -0.12(-1.44%)
Aug 18, 2023 7.230 7.990 7.180 7.990 34,514 +0.64(+8.71%)
Aug 17, 2023 7.510 7.600 7.160 7.350 22,168 -0.04(-0.54%)
Aug 16, 2023 7.650 7.980 7.332 7.390 80,010 -0.41(-5.26%)
Aug 15, 2023 7.100 7.805 6.815 7.800 71,031 +0.80(+11.43%)
Aug 14, 2023 7.200 7.200 6.900 7.000 5,224 -0.30(-4.11%)
Aug 11, 2023 6.950 7.300 6.290 7.300 19,914 +0.06(+0.90%)
Aug 10, 2023 6.880 7.250 6.863 7.235 21,687 +0.68(+10.29%)
Aug 09, 2023 6.370 6.850 5.980 6.560 66,309 +0.62(+10.53%)
Aug 08, 2023 6.240 6.250 5.899 5.935 9,630 -0.32(-5.04%)
Aug 07, 2023 5.938 6.250 5.938 6.250 2,117 -0.05(-0.79%)
Aug 04, 2023 6.120 6.300 5.511 6.300 11,603 +0.19(+3.11%)
Aug 03, 2023 6.064 6.288 6.064 6.110 7,345 -0.09(-1.45%)
Aug 02, 2023 5.980 6.460 5.910 6.200 6,948 +0.22(+3.68%)
Aug 01, 2023 6.200 6.250 5.980 5.980 6,465 -0.24(-3.86%)
Jul 31, 2023 6.210 6.300 6.200 6.220 6,791 -0.12(-1.82%)
Jul 28, 2023 6.000 6.450 6.000 6.335 20,977 +0.43(+7.37%)
Jul 27, 2023 5.907 5.940 5.348 5.900 11,813 +0.34(+6.12%)
Jul 26, 2023 5.370 5.930 5.370 5.560 1,678 -0.24(-4.14%)
Jul 25, 2023 5.340 5.800 5.340 5.800 8,093 +0.30(+5.45%)
Jul 24, 2023 5.380 5.500 5.370 5.500 7,060 +0.05(+0.92%)
Jul 21, 2023 5.710 5.710 5.417 5.450 3,472 -0.26(-4.55%)
Jul 20, 2023 5.840 5.850 5.370 5.710 9,590 -0.22(-3.71%)
Jul 19, 2023 6.000 6.000 5.890 5.930 2,320 -0.07(-1.17%)
Jul 18, 2023 6.180 6.200 5.860 6.000 12,962 -0.05(-0.82%)
Jul 17, 2023 6.000 6.150 5.840 6.050 10,444 +0.05(+0.83%)
Jul 14, 2023 5.690 6.150 5.690 6.000 39,731 -0.20(-3.23%)
Jul 13, 2023 5.910 6.400 5.910 6.200 29,496 +0.25(+4.20%)
Jul 12, 2023 6.010 6.010 5.920 5.950 28,439 -0.05(-0.83%)
Jul 11, 2023 5.830 6.160 5.500 6.000 10,425 +0.18(+3.09%)
Jul 10, 2023 5.680 5.830 5.360 5.820 3,211 +0.00(+0.00%)
Jul 07, 2023 6.040 6.050 5.740 5.820 10,119 -0.18(-3.00%)
Jul 06, 2023 5.690 6.040 5.690 6.000 14,908 +0.00(+0.00%)
Jul 05, 2023 6.440 6.440 5.990 6.000 2,689 -0.50(-7.69%)
Jul 03, 2023 6.300 6.530 5.700 6.500 31,448 +0.10(+1.56%)
Jun 30, 2023 5.810 6.500 5.600 6.400 37,935 +0.40(+6.67%)
Jun 29, 2023 6.300 6.591 5.990 6.000 29,229 -0.30(-4.76%)
Jun 28, 2023 5.951 6.300 5.951 6.300 7,572 +0.22(+3.62%)
Jun 27, 2023 5.520 6.080 5.350 6.080 38,456 +0.78(+14.72%)
Jun 26, 2023 5.190 5.385 5.190 5.300 12,578 +0.00(+0.00%)
Jun 23, 2023 5.300 5.305 5.300 5.300 5,249 +0.00(+0.00%)
Jun 22, 2023 5.590 5.681 4.800 5.300 68,910 -0.29(-5.17%)
Jun 21, 2023 5.640 5.700 5.500 5.589 4,964 -0.15(-2.63%)
Jun 20, 2023 6.000 6.030 5.539 5.740 127,613 -0.33(-5.44%)
Jun 16, 2023 6.000 6.080 6.000 6.070 9,073 +0.07(+1.17%)
Jun 15, 2023 6.050 6.050 6.000 6.000 8,881 +3.68(+158.44%)
May 08, 2023 2.290 2.510 2.260 2.322 145,897 +0.11(+5.05%)
May 05, 2023 2.210 2.550 2.210 2.210 117,301 -0.15(-6.36%)
May 04, 2023 2.370 2.446 2.352 2.360 6,646 -0.12(-4.84%)
May 03, 2023 2.500 2.520 2.215 2.480 104,991 +0.08(+3.55%)
May 02, 2023 2.490 2.500 2.300 2.395 126,561 -0.00(-0.21%)
May 01, 2023 2.300 2.520 2.200 2.400 49,984 +0.13(+5.73%)
Apr 28, 2023 2.100 2.270 2.080 2.270 19,853 +0.21(+10.46%)
Apr 27, 2023 2.013 2.130 2.013 2.055 2,470 +0.06(+2.75%)
Apr 26, 2023 2.040 2.040 1.905 2.000 9,535 +0.00(+0.00%)
Apr 25, 2023 2.010 2.060 1.964 2.000 10,839 +0.04(+2.04%)
Apr 24, 2023 2.170 2.170 1.960 1.960 209,104 -0.11(-5.31%)
Apr 21, 2023 2.140 2.389 2.068 2.070 4,204 -0.29(-12.10%)
Apr 20, 2023 2.085 2.520 2.040 2.355 9,477 +0.21(+10.05%)
Apr 19, 2023 2.100 2.150 2.043 2.140 13,892 -0.01(-0.47%)
Apr 18, 2023 2.080 2.170 1.970 2.150 10,870 -0.02(-0.92%)
Apr 17, 2023 2.100 2.490 2.079 2.170 6,062 -0.02(-0.84%)
Apr 14, 2023 2.250 2.253 2.130 2.188 10,462 -0.18(-7.66%)
Apr 13, 2023 2.450 2.480 2.310 2.370 8,575 -0.08(-3.27%)
Apr 12, 2023 2.230 2.457 2.230 2.450 7,291 -0.13(-5.04%)
Apr 11, 2023 2.578 2.599 2.350 2.580 5,375 -0.01(-0.26%)
Apr 10, 2023 2.390 2.760 2.339 2.587 6,270 +0.23(+9.60%)
Apr 06, 2023 2.620 2.674 2.350 2.360 13,714 -0.24(-9.23%)
Apr 05, 2023 2.440 2.655 2.440 2.600 7,794 +0.24(+10.17%)
Apr 04, 2023 2.610 2.770 2.350 2.360 13,722 -0.28(-10.61%)
Apr 03, 2023 2.640 2.640 2.640 2.640 956 -0.06(-2.22%)
Mar 31, 2023 2.760 2.760 2.620 2.700 3,880 +0.02(+0.56%)
Mar 30, 2023 2.760 2.760 2.613 2.685 8,888 -0.04(-1.65%)
Mar 29, 2023 2.740 2.750 2.600 2.730 18,664 +0.05(+1.87%)
Mar 28, 2023 2.392 2.750 2.392 2.680 170,908 +0.17(+6.77%)
Mar 27, 2023 2.740 2.740 2.500 2.510 2,649 +0.03(+1.21%)
Mar 24, 2023 2.500 2.570 2.400 2.480 34,507 -0.02(-0.80%)
Mar 23, 2023 2.630 2.650 2.460 2.500 2,947 -0.12(-4.58%)
Mar 22, 2023 2.470 2.620 2.450 2.620 6,302 +0.16(+6.50%)
Mar 21, 2023 2.530 2.640 2.400 2.460 4,721 +0.01(+0.41%)
Mar 20, 2023 2.510 2.540 2.350 2.450 30,239 -0.10(-3.92%)
Mar 17, 2023 2.620 2.650 2.550 2.550 4,533 -0.05(-1.92%)
Mar 16, 2023 2.680 2.688 2.600 2.600 21,611 -0.12(-4.41%)
Mar 15, 2023 2.710 2.730 2.614 2.720 2,754 +0.08(+2.95%)
Mar 14, 2023 2.600 2.870 2.600 2.642 104,281 -0.08(-2.91%)
Mar 13, 2023 2.690 2.867 2.621 2.721 2,604 +0.10(+3.86%)
Mar 10, 2023 2.886 2.905 2.350 2.620 45,093 -0.32(-10.88%)
Mar 09, 2023 2.850 2.964 2.840 2.940 4,128 +0.05(+1.73%)
Mar 08, 2023 2.910 2.970 2.880 2.890 7,587 -0.09(-3.02%)
Mar 07, 2023 2.990 2.990 2.950 2.980 10,213 +0.00(+0.00%)
Mar 06, 2023 2.840 2.990 2.840 2.980 18,251 +0.09(+3.11%)
Mar 03, 2023 2.990 3.000 2.890 2.890 3,539 -0.09(-3.02%)
Mar 02, 2023 2.860 2.980 2.801 2.980 15,330 +0.15(+5.30%)
Mar 01, 2023 2.830 3.010 2.780 2.830 123,763 -0.09(-3.08%)
Feb 28, 2023 2.975 3.065 2.920 2.920 115,698 +0.03(+1.04%)
Feb 27, 2023 2.990 3.200 2.840 2.890 251,169 -0.01(-0.34%)
Feb 24, 2023 2.960 2.980 2.850 2.900 10,498 -0.08(-2.68%)
Feb 23, 2023 2.970 2.984 2.941 2.980 3,112 -0.02(-0.67%)
Feb 22, 2023 2.990 3.000 2.900 3.000 26,159 +0.06(+2.04%)
Feb 21, 2023 2.990 3.000 2.940 2.940 13,447 -0.06(-2.00%)
Feb 17, 2023 2.800 3.000 2.800 3.000 15,901 +0.01(+0.33%)
Feb 16, 2023 3.000 3.122 2.890 2.990 138,316 +0.00(+0.00%)
Feb 15, 2023 3.050 3.180 2.900 2.990 203,234 -0.11(-3.55%)
Feb 14, 2023 2.980 3.120 2.910 3.100 31,576 +0.22(+7.64%)
Feb 13, 2023 2.760 2.990 2.760 2.880 7,211 +0.14(+5.11%)
Feb 10, 2023 2.890 2.890 2.680 2.740 85,302 -0.11(-3.86%)
Feb 09, 2023 2.980 2.998 2.850 2.850 9,954 -0.15(-5.00%)
Feb 08, 2023 2.960 3.000 2.830 3.000 26,316 +0.09(+3.09%)
Feb 07, 2023 2.970 2.970 2.910 2.910 2,840 -0.06(-2.02%)
Feb 06, 2023 3.160 3.160 2.940 2.970 13,488 -0.14(-4.50%)
Feb 03, 2023 2.960 3.145 2.960 3.110 8,600 +0.07(+2.30%)
Feb 02, 2023 3.010 3.150 3.000 3.040 22,143 -0.11(-3.49%)
Feb 01, 2023 3.040 3.180 2.921 3.150 14,102 +0.15(+5.00%)
Jan 31, 2023 2.980 3.050 2.920 3.000 2,108 +0.07(+2.39%)
Jan 30, 2023 2.940 2.940 2.890 2.930 12,671 +0.08(+2.81%)
Jan 27, 2023 3.060 3.210 2.800 2.850 37,158 -0.24(-7.77%)
Jan 26, 2023 2.990 3.090 2.990 3.090 13,155 +0.02(+0.65%)
Jan 25, 2023 3.250 3.250 3.030 3.070 34,904 -0.14(-4.36%)
Jan 24, 2023 3.180 3.260 3.180 3.210 4,883 -0.06(-1.83%)
Jan 23, 2023 3.300 3.350 3.235 3.270 22,873 +0.02(+0.62%)
Jan 20, 2023 3.200 3.360 3.130 3.250 8,082 -0.03(-0.91%)
Jan 19, 2023 3.270 3.480 3.250 3.280 7,228 -0.01(-0.30%)
Jan 18, 2023 3.390 3.400 3.290 3.290 9,746 -0.10(-2.95%)
Jan 17, 2023 3.420 3.450 3.270 3.390 39,090 +0.00(+0.00%)
Jan 13, 2023 3.280 3.390 3.280 3.390 5,362 +0.16(+4.95%)
Jan 12, 2023 3.260 3.391 3.120 3.230 53,451 -0.18(-5.28%)
Jan 11, 2023 3.100 3.460 3.050 3.410 70,703 +0.43(+14.43%)
Jan 10, 2023 2.820 3.150 2.820 2.980 30,202 +0.07(+2.41%)
Jan 09, 2023 3.180 3.180 2.900 2.910 30,973 -0.21(-6.73%)
Jan 06, 2023 3.150 3.230 2.805 3.120 88,725 -0.00(-0.16%)
Jan 05, 2023 2.850 3.240 2.850 3.125 60,458 +0.23(+7.76%)
Jan 04, 2023 2.920 3.000 2.800 2.900 449,456 -0.10(-3.33%)
Jan 03, 2023 3.240 3.250 2.969 3.000 285,958 -0.12(-3.85%)
Dec 30, 2022 2.940 3.145 2.780 3.120 58,472 +0.14(+4.70%)
Dec 29, 2022 2.820 3.030 2.800 2.980 234,791 +0.08(+2.76%)
Dec 28, 2022 3.140 3.140 2.790 2.900 109,279 -0.21(-6.75%)
Dec 27, 2022 3.220 3.390 2.890 3.110 69,295 -0.10(-3.12%)
Dec 23, 2022 3.250 3.250 3.170 3.210 16,675 -0.05(-1.53%)
Dec 22, 2022 3.450 3.450 3.150 3.260 60,964 -0.10(-2.98%)
Dec 21, 2022 3.330 3.650 3.220 3.360 49,918 +0.10(+3.07%)
Dec 20, 2022 3.190 3.360 3.190 3.260 72,362 +0.01(+0.31%)
Dec 19, 2022 3.250 3.300 3.150 3.250 47,270 +0.00(+0.00%)
Dec 16, 2022 3.400 3.450 3.240 3.250 38,696 -0.24(-6.88%)
Dec 15, 2022 3.560 3.650 3.445 3.490 50,203 -0.21(-5.68%)
Dec 14, 2022 3.900 3.950 3.500 3.700 44,895 -0.24(-6.09%)
Dec 13, 2022 3.850 4.092 3.850 3.940 47,035 +0.10(+2.60%)
Dec 12, 2022 3.980 4.310 3.750 3.840 41,747 +0.09(+2.40%)
Dec 09, 2022 4.950 4.950 3.700 3.750 51,391 -1.16(-23.55%)
Dec 08, 2022 5.100 5.100 4.850 4.905 66,303 -0.08(-1.51%)
Dec 07, 2022 5.000 5.270 4.860 4.980 79,672 -0.08(-1.50%)
Dec 06, 2022 5.280 5.280 5.050 5.056 1,993 -0.18(-3.51%)
Dec 05, 2022 5.140 5.250 5.120 5.240 4,572 +0.02(+0.38%)
Dec 02, 2022 5.390 5.570 5.030 5.220 64,547 -0.19(-3.42%)
Dec 01, 2022 5.300 5.660 5.225 5.405 34,510 +0.25(+4.95%)
Nov 30, 2022 5.290 5.290 5.101 5.150 2,448 -0.10(-1.90%)
Nov 29, 2022 5.250 5.395 5.070 5.250 4,626 -0.05(-0.94%)
Nov 28, 2022 5.600 5.700 5.215 5.300 21,267 -0.36(-6.36%)
Nov 25, 2022 5.520 5.660 5.430 5.660 1,107 +0.25(+4.72%)
Nov 23, 2022 5.400 5.750 5.310 5.405 7,829 +0.08(+1.41%)
Nov 22, 2022 5.450 5.450 5.284 5.330 7,881 -0.07(-1.30%)
Nov 21, 2022 5.370 5.490 5.360 5.400 4,203 -0.08(-1.46%)
Nov 18, 2022 5.350 5.500 5.293 5.480 7,053 +0.10(+1.86%)
Nov 17, 2022 5.260 5.400 5.260 5.380 33,492 +0.04(+0.74%)
Nov 16, 2022 5.305 5.345 5.260 5.341 1,478 -0.07(-1.28%)
Nov 15, 2022 5.390 5.410 5.310 5.410 8,226 +0.15(+2.85%)
Nov 14, 2022 5.400 5.600 5.260 5.260 9,036 -0.19(-3.40%)
Nov 11, 2022 5.260 5.570 5.260 5.445 6,973 +0.16(+3.03%)
Nov 10, 2022 5.550 5.550 5.250 5.285 14,032 +0.04(+0.67%)
Nov 09, 2022 5.270 5.290 5.250 5.250 2,472 -0.05(-0.94%)
Nov 08, 2022 5.420 5.467 5.260 5.300 6,182 +0.23(+4.54%)
Nov 07, 2022 5.600 5.650 5.010 5.070 17,246 +0.04(+0.85%)
Nov 04, 2022 5.430 5.500 5.027 5.027 4,179 -0.22(-4.24%)
Nov 03, 2022 5.133 5.830 5.015 5.250 11,560 +0.19(+3.75%)
Nov 02, 2022 5.160 5.480 4.990 5.060 6,381 -0.21(-3.96%)
Nov 01, 2022 5.400 5.560 5.268 5.268 5,945 -0.28(-5.07%)
Oct 31, 2022 5.780 5.780 5.500 5.550 6,302 -0.10(-1.77%)
Oct 28, 2022 5.950 5.950 5.430 5.650 12,444 -0.25(-4.24%)
Oct 27, 2022 6.030 6.030 5.720 5.900 15,285 +0.12(+2.08%)
Oct 26, 2022 5.330 5.860 5.330 5.780 4,180 +0.43(+7.96%)
Oct 25, 2022 5.560 5.560 5.330 5.354 7,293 -0.18(-3.19%)
Oct 24, 2022 5.554 5.560 5.508 5.530 5,250 +0.08(+1.47%)
Oct 21, 2022 5.450 5.500 5.416 5.450 8,532 -0.09(-1.62%)
Oct 20, 2022 5.700 5.700 5.520 5.540 2,005 -0.06(-1.07%)
Oct 19, 2022 5.700 5.700 5.556 5.600 8,390 -0.20(-3.45%)
Oct 18, 2022 5.450 6.000 5.450 5.800 16,194 +0.36(+6.62%)
Oct 17, 2022 5.790 5.950 5.440 5.440 11,555 -0.43(-7.33%)
Oct 14, 2022 5.950 6.240 5.680 5.870 175,693 +0.12(+2.09%)
Oct 13, 2022 5.660 6.110 5.660 5.750 18,247 -0.14(-2.43%)
Oct 12, 2022 5.610 6.100 5.610 5.893 5,674 +0.02(+0.40%)
Oct 11, 2022 6.090 6.400 5.810 5.870 17,109 -0.32(-5.17%)
Oct 10, 2022 6.380 6.380 6.110 6.190 2,500 -0.32(-4.92%)
Oct 07, 2022 6.550 6.600 6.230 6.510 7,263 -0.14(-2.11%)
Oct 06, 2022 6.710 6.710 6.650 6.650 2,163 -0.11(-1.57%)
Oct 05, 2022 6.800 6.850 6.470 6.756 4,778 +0.01(+0.09%)
Oct 04, 2022 7.150 7.215 6.530 6.750 15,201 -0.45(-6.25%)
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.