Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Advent Technologies Hldg Inc (NQ: ADN )

7.610 +0.700 (+10.13%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	7.020	7.910	6.900	7.610	98,398	+0.70(+10.13%)
Nov 20, 2024	6.260	7.055	6.010	6.910	77,528	+0.68(+10.91%)
Nov 19, 2024	6.200	6.343	5.820	6.230	62,260	-0.02(-0.32%)
Nov 18, 2024	6.010	6.260	4.870	6.250	234,534	+0.18(+2.97%)
Nov 15, 2024	7.020	7.025	5.780	6.070	132,438	-1.20(-16.51%)
Nov 14, 2024	7.700	8.190	6.310	7.270	220,063	-0.31(-4.09%)
Nov 13, 2024	7.290	8.790	7.080	7.580	431,384	+0.57(+8.13%)
Nov 12, 2024	4.950	7.880	4.760	7.010	1,810,464	+2.06(+41.62%)
Nov 11, 2024	3.770	5.900	3.450	4.950	802,876	+1.38(+38.66%)
Nov 08, 2024	3.690	3.900	3.500	3.570	162,526	-0.28(-7.27%)
Nov 07, 2024	3.120	4.100	3.120	3.850	348,721	+0.58(+17.74%)
Nov 06, 2024	3.430	3.540	3.200	3.270	364,752	-0.29(-8.15%)
Nov 05, 2024	3.230	3.710	3.100	3.560	1,432,436	+0.21(+6.27%)
Nov 04, 2024	4.230	4.320	2.855	3.350	66,737,008	+1.45(+76.32%)
Nov 01, 2024	2.170	2.199	1.820	1.900	139,831	-0.47(-19.66%)
Oct 31, 2024	1.780	2.760	1.720	2.365	1,307,091	+0.59(+32.87%)
Oct 30, 2024	1.770	1.800	1.740	1.780	11,215	+0.02(+1.14%)
Oct 29, 2024	1.800	1.920	1.760	1.760	17,710	-0.08(-4.35%)
Oct 28, 2024	1.970	1.979	1.840	1.840	22,050	-0.07(-3.66%)
Oct 25, 2024	1.890	1.981	1.878	1.910	15,557	-0.02(-1.04%)
Oct 24, 2024	1.810	1.980	1.750	1.930	61,156	+0.10(+5.46%)
Oct 23, 2024	1.870	1.900	1.772	1.830	4,354	-0.04(-2.14%)
Oct 22, 2024	1.860	1.900	1.770	1.870	19,369	+0.05(+2.75%)
Oct 21, 2024	1.840	1.870	1.760	1.820	25,334	-0.02(-1.09%)
Oct 18, 2024	1.730	1.880	1.730	1.840	15,317	+0.12(+6.98%)
Oct 17, 2024	1.760	2.170	1.710	1.720	57,440	-0.03(-1.71%)
Oct 16, 2024	1.820	1.830	1.710	1.750	8,136	+0.00(+0.00%)
Oct 15, 2024	1.990	1.990	1.740	1.750	34,608	-0.12(-6.42%)
Oct 14, 2024	1.860	1.960	1.826	1.870	12,059	-0.05(-2.60%)
Oct 11, 2024	1.850	1.930	1.789	1.920	23,110	+0.04(+2.13%)
Oct 10, 2024	1.870	1.960	1.830	1.880	10,952	+0.03(+1.62%)
Oct 09, 2024	1.900	1.900	1.850	1.850	5,478	-0.03(-1.60%)
Oct 08, 2024	1.800	1.940	1.800	1.880	16,531	+0.04(+2.17%)
Oct 07, 2024	1.850	1.850	1.750	1.840	16,519	-0.01(-0.54%)
Oct 04, 2024	1.880	1.930	1.751	1.850	45,457	-0.01(-0.54%)
Oct 03, 2024	1.990	2.000	1.850	1.860	35,510	-0.13(-6.53%)
Oct 02, 2024	2.060	2.140	1.950	1.990	20,123	-0.08(-3.86%)
Oct 01, 2024	2.160	2.280	2.070	2.070	22,225	-0.09(-4.17%)
Sep 30, 2024	2.140	2.170	2.060	2.160	22,505	+0.06(+2.86%)
Sep 27, 2024	2.070	2.150	1.990	2.100	13,827	+0.13(+6.60%)
Sep 26, 2024	2.040	2.369	1.970	1.970	68,048	+0.02(+1.03%)
Sep 25, 2024	2.020	2.100	1.950	1.950	36,736	-0.07(-3.47%)
Sep 24, 2024	2.260	2.350	1.950	2.020	78,336	-0.24(-10.62%)
Sep 23, 2024	3.000	3.000	2.170	2.260	61,876	-0.88(-28.03%)
Sep 20, 2024	3.290	3.344	2.830	3.140	42,009	-0.24(-7.10%)
Sep 19, 2024	2.760	3.430	2.655	3.380	77,361	+0.62(+22.46%)
Sep 18, 2024	2.240	2.900	2.240	2.760	111,027	+0.61(+28.37%)
Sep 17, 2024	2.060	2.220	1.998	2.150	36,191	+0.13(+6.44%)
Sep 16, 2024	2.010	2.190	1.900	2.020	43,182	-0.02(-0.98%)
Sep 13, 2024	1.940	2.070	1.940	2.040	17,524	+0.12(+6.25%)
Sep 12, 2024	1.950	1.960	1.885	1.920	19,905	-0.03(-1.54%)
Sep 11, 2024	2.080	2.075	1.930	1.950	29,176	-0.17(-8.02%)
Sep 10, 2024	1.930	2.170	1.930	2.120	19,428	+0.19(+9.84%)
Sep 09, 2024	2.230	2.250	1.860	1.930	21,487	-0.19(-8.96%)
Sep 06, 2024	2.580	2.580	1.980	2.120	54,645	-0.42(-16.54%)
Sep 05, 2024	2.720	2.750	2.540	2.540	6,692	-0.04(-1.55%)
Sep 04, 2024	2.570	2.620	2.570	2.580	4,425	+0.08(+3.23%)

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 Santa Clara

Find A Business

or Browse Listings

Advent Technologies Hldg Inc (NQ: ADN )

Historical Prices