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 )

11.13 +0.18 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2022 5.770 6.880 5.600 6.640 183,213 +0.97(+17.11%)
Jun 29, 2022 5.310 5.780 5.310 5.670 23,687 +0.18(+3.28%)
Jun 28, 2022 5.410 5.550 5.280 5.490 25,777 +0.15(+2.78%)
Jun 27, 2022 5.240 5.421 5.040 5.342 10,496 +0.21(+4.12%)
Jun 24, 2022 5.140 5.241 4.920 5.130 9,932 +0.16(+3.22%)
Jun 23, 2022 4.840 5.300 4.810 4.970 30,109 +0.04(+0.81%)
Jun 22, 2022 5.930 5.980 4.600 4.930 107,083 -1.01(-17.00%)
Jun 21, 2022 5.590 6.485 5.590 5.940 31,858 +0.19(+3.30%)
Jun 17, 2022 6.100 6.100 5.480 5.750 25,828 -0.05(-0.86%)
Jun 16, 2022 6.050 6.050 5.520 5.800 41,974 -0.32(-5.15%)
Jun 15, 2022 6.170 6.640 5.595 6.115 48,584 +0.02(+0.25%)
Jun 14, 2022 6.710 6.952 6.000 6.100 95,547 -0.42(-6.44%)
Jun 13, 2022 6.610 7.050 6.020 6.520 45,421 -0.58(-8.17%)
Jun 10, 2022 6.620 8.000 6.550 7.100 73,679 +0.19(+2.75%)
Jun 09, 2022 7.470 7.670 6.671 6.910 24,231 -0.59(-7.87%)
Jun 08, 2022 7.890 7.890 7.281 7.500 37,047 -0.23(-2.98%)
Jun 07, 2022 6.750 8.130 6.660 7.730 110,106 +1.07(+16.07%)
Jun 06, 2022 6.600 6.780 6.480 6.660 93,235 +0.64(+10.63%)
Jun 03, 2022 6.070 6.370 6.010 6.020 20,969 -0.30(-4.75%)
Jun 02, 2022 6.300 6.320 6.110 6.320 9,321 +0.15(+2.43%)
Jun 01, 2022 6.300 6.360 6.150 6.170 4,823 +0.02(+0.33%)
May 31, 2022 5.850 6.380 5.820 6.150 30,885 +0.40(+6.96%)
May 27, 2022 5.700 5.750 5.560 5.750 8,937 +0.25(+4.55%)
May 26, 2022 5.640 5.700 5.500 5.500 33,136 -0.02(-0.36%)
May 25, 2022 5.690 5.690 5.440 5.520 8,217 -0.17(-2.99%)
May 24, 2022 5.690 5.740 5.500 5.690 13,789 -0.09(-1.56%)
May 23, 2022 5.800 5.850 5.750 5.780 15,740 -0.03(-0.52%)
May 20, 2022 5.670 5.850 5.670 5.810 16,830 +0.03(+0.52%)
May 19, 2022 5.785 5.850 5.690 5.780 5,209 +0.07(+1.23%)
May 18, 2022 5.890 5.890 5.690 5.710 16,732 -0.04(-0.70%)
May 17, 2022 6.490 6.490 5.570 5.750 8,043 -0.15(-2.54%)
May 16, 2022 5.750 6.090 5.750 5.900 15,747 +0.18(+3.15%)
May 13, 2022 5.703 5.793 5.570 5.720 15,445 +0.19(+3.44%)
May 12, 2022 5.770 5.905 5.530 5.530 20,555 -0.38(-6.43%)
May 11, 2022 5.899 6.020 5.855 5.910 28,857 +0.06(+1.03%)
May 10, 2022 6.280 6.400 5.770 5.850 31,017 -0.58(-9.02%)
May 09, 2022 6.490 6.520 5.650 6.430 66,160 +0.03(+0.47%)
May 06, 2022 6.980 6.980 6.250 6.400 55,879 +0.04(+0.63%)
May 05, 2022 6.710 6.790 6.314 6.360 10,033 -0.22(-3.34%)
May 04, 2022 6.900 7.000 6.580 6.580 16,267 -0.50(-7.06%)
May 03, 2022 6.500 7.080 6.490 7.080 25,278 +0.60(+9.26%)
May 02, 2022 6.840 6.845 6.294 6.480 16,357 -0.29(-4.28%)
Apr 29, 2022 6.988 6.988 6.710 6.770 9,616 +0.03(+0.45%)
Apr 28, 2022 7.020 7.140 6.740 6.740 42,790 -0.16(-2.32%)
Apr 27, 2022 7.000 7.070 6.900 6.900 24,524 -0.20(-2.82%)
Apr 26, 2022 7.610 7.610 7.100 7.100 10,022 -0.27(-3.66%)
Apr 25, 2022 7.080 7.820 6.950 7.370 47,137 +0.38(+5.51%)
Apr 22, 2022 7.120 7.313 6.950 6.985 16,323 +0.03(+0.36%)
Apr 21, 2022 7.600 7.600 6.950 6.960 7,080 -0.33(-4.53%)
Apr 20, 2022 7.380 7.380 7.070 7.290 16,779 -0.17(-2.28%)
Apr 19, 2022 7.375 7.540 7.375 7.460 15,209 -0.01(-0.13%)
Apr 18, 2022 7.500 7.500 7.180 7.470 21,528 +0.38(+5.36%)
Apr 14, 2022 7.070 7.450 6.966 7.090 23,077 +0.12(+1.72%)
Apr 13, 2022 6.950 7.350 6.900 6.970 28,537 +0.02(+0.29%)
Apr 12, 2022 6.950 7.220 6.910 6.950 13,267 -0.05(-0.71%)
Apr 11, 2022 6.960 7.270 6.950 7.000 14,122 +0.00(+0.00%)
Apr 08, 2022 7.180 7.200 7.000 7.000 31,787 -0.04(-0.57%)
Apr 07, 2022 7.770 8.150 6.730 7.040 150,931 -0.79(-10.09%)
Apr 06, 2022 7.880 7.930 7.770 7.830 9,236 -0.23(-2.85%)
Apr 05, 2022 8.240 8.240 8.060 8.060 16,557 -0.18(-2.18%)
Apr 04, 2022 8.920 8.920 8.240 8.240 15,863 -0.47(-5.40%)
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.