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 )

10.46 -0.35 (-3.19%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 19, 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 (%)
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%)
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.