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 )

3.650 +0.070 (+1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	2.700	2.810	2.540	2.590	1,368,394	-0.16(-5.82%)
Feb 25, 2022	2.650	2.820	2.650	2.750	833,001	+0.13(+4.96%)
Feb 24, 2022	2.670	2.710	2.510	2.620	1,413,762	-0.17(-6.09%)
Feb 23, 2022	3.040	3.110	2.765	2.790	759,661	-0.25(-8.22%)
Feb 22, 2022	3.000	3.180	2.830	3.040	1,140,679	+0.04(+1.33%)
Feb 18, 2022				3.000	0	-0.18(-5.66%)
Feb 17, 2022	3.330	3.440	3.120	3.180	777,366	-0.19(-5.64%)
Feb 16, 2022	3.720	3.760	3.250	3.370	1,013,703	-0.38(-10.13%)
Feb 15, 2022	3.630	3.870	3.630	3.750	615,331	+0.19(+5.34%)
Feb 14, 2022	3.525	3.830	3.525	3.560	451,720	-0.15(-4.04%)
Feb 11, 2022	3.830	3.830	3.630	3.710	387,084	-0.07(-1.85%)
Feb 10, 2022	3.920	4.020	3.760	3.780	412,775	-0.24(-5.97%)
Feb 09, 2022	3.950	4.100	3.890	4.020	423,010	+0.15(+3.88%)
Feb 08, 2022	4.000	4.000	3.760	3.870	315,104	-0.07(-1.78%)
Feb 07, 2022	4.100	4.150	3.890	3.940	225,771	-0.10(-2.48%)
Feb 04, 2022	3.990	4.100	3.860	4.040	132,927	+0.10(+2.54%)
Feb 03, 2022	4.060		3.870	3.940	296,836	-0.21(-5.06%)
Feb 02, 2022	4.430	4.430	4.100	4.150	223,317	-0.26(-5.90%)

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