Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Technologies Hldg Inc (NQ: ADN )

3.205 +0.055 (+1.75%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 24, 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 (%)
May 23, 2024 3.450 3.495 3.150 3.150 43,861 -0.31(-8.96%)
May 22, 2024 3.080 3.840 3.060 3.460 166,164 +0.37(+11.97%)
May 21, 2024 3.060 3.128 3.000 3.090 24,255 +0.03(+0.98%)
May 20, 2024 3.200 3.300 3.050 3.060 34,479 -0.19(-5.85%)
May 17, 2024 3.460 3.460 3.167 3.250 45,646 -0.10(-2.99%)
May 16, 2024 3.140 3.360 3.000 3.350 65,568 +0.27(+8.77%)
May 15, 2024 3.380 3.450 2.930 3.080 98,230 -0.28(-8.33%)
May 14, 2024 3.020 3.410 2.770 3.360 282,500 +3.26(+3146.38%)
May 13, 2024 0.1100 0.1100 0.1010 0.1035 1,485,172 -0.00(-3.54%)
May 10, 2024 0.1098 0.1111 0.1060 0.1073 796,113 -0.01(-4.88%)
May 09, 2024 0.1070 0.1182 0.1050 0.1128 1,818,497 +0.01(+8.36%)
May 08, 2024 0.1090 0.1090 0.1039 0.1041 1,179,637 +0.00(+0.58%)
May 07, 2024 0.1076 0.1076 0.1035 0.1035 912,333 +0.00(+0.19%)
May 06, 2024 0.1100 0.1140 0.1020 0.1033 1,440,935 -0.00(-3.55%)
May 03, 2024 0.1210 0.1210 0.1042 0.1071 1,463,826 -0.01(-6.87%)
May 02, 2024 0.1330 0.1330 0.1110 0.1150 1,676,635 -0.01(-10.71%)
May 01, 2024 0.1213 0.1330 0.1213 0.1288 639,789 +0.00(+3.29%)
Apr 30, 2024 0.1445 0.1460 0.1200 0.1247 1,310,744 -0.02(-15.51%)
Apr 29, 2024 0.1580 0.1587 0.1412 0.1476 903,783 -0.00(-2.64%)
Apr 26, 2024 0.1638 0.1638 0.1500 0.1516 931,851 -0.01(-7.45%)
Apr 25, 2024 0.1600 0.1670 0.1600 0.1638 371,823 -0.00(-1.33%)
Apr 24, 2024 0.1700 0.1731 0.1610 0.1660 144,673 -0.00(-2.35%)
Apr 23, 2024 0.1693 0.1712 0.1626 0.1700 341,424 +0.01(+3.03%)
Apr 22, 2024 0.1660 0.1760 0.1610 0.1650 392,653 -0.00(-0.84%)
Apr 19, 2024 0.1650 0.1780 0.1616 0.1664 402,235 -0.01(-6.52%)
Apr 18, 2024 0.1700 0.1818 0.1610 0.1780 320,590 +0.01(+4.15%)
Apr 17, 2024 0.1650 0.1770 0.1650 0.1709 670,479 +0.01(+4.85%)
Apr 16, 2024 0.1625 0.1738 0.1602 0.1630 290,896 +0.00(+0.00%)
Apr 15, 2024 0.1780 0.1780 0.1618 0.1630 335,663 -0.00(-1.21%)
Apr 12, 2024 0.1780 0.1780 0.1590 0.1650 858,008 -0.00(-2.31%)
Apr 11, 2024 0.1750 0.1809 0.1689 0.1689 476,495 -0.01(-4.36%)
Apr 10, 2024 0.1816 0.1898 0.1751 0.1766 448,791 -0.00(-1.78%)
Apr 09, 2024 0.1920 0.1920 0.1783 0.1798 383,654 -0.01(-3.85%)
Apr 08, 2024 0.2030 0.2030 0.1801 0.1870 303,337 -0.00(-1.53%)
Apr 05, 2024 0.1896 0.1910 0.1817 0.1899 593,113 +0.01(+3.21%)
Apr 04, 2024 0.1700 0.1860 0.1720 0.1840 1,275,084 +0.02(+10.05%)
Apr 03, 2024 0.1700 0.1730 0.1670 0.1672 448,484 -0.01(-4.46%)
Apr 02, 2024 0.1798 0.1842 0.1700 0.1750 515,730 -0.00(-1.74%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.