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 )

10.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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%)
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.