Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

ADS-TEC ENERGY PLC - Ordinary Shares (NQ: ADSE )

10.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

ADS-TEC ENERGY PLC - Ordinary Shares (NQ: ADSE )

Historical Prices