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 )

3.270 +0.020 (+0.62%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 20, 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 (%)
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%)
Feb 01, 2022 4.290 4.470 4.174 4.410 218,437 +0.17(+4.01%)
Jan 31, 2022 4.040 4.280 4.240 534,720 +0.24(+6.00%)
Jan 28, 2022 3.950 4.070 3.800 4.000 331,344 +0.10(+2.56%)
Jan 27, 2022 4.260 4.260 3.890 3.900 338,229 -0.34(-8.02%)
Jan 26, 2022 4.660 4.810 4.090 4.240 814,797 -0.31(-6.81%)
Jan 25, 2022 4.510 4.590 4.350 4.550 275,317 +0.01(+0.22%)
Jan 24, 2022 4.350 4.580 4.235 4.540 592,732 -0.06(-1.30%)
Jan 21, 2022 4.690 4.830 4.530 4.600 407,616 -0.19(-3.97%)
Jan 20, 2022 4.810 5.150 4.780 4.790 1,297,257 +0.01(+0.21%)
Jan 19, 2022 5.110 5.280 4.730 4.780 440,465 -0.36(-7.00%)
Jan 18, 2022 5.270 5.280 5.040 5.140 309,083 -0.15(-2.84%)
Jan 14, 2022 5.290 0 -0.01(-0.19%)
Jan 13, 2022 5.560 5.710 5.260 5.300 410,791 -0.25(-4.50%)
Jan 12, 2022 5.910 6.010 5.540 5.550 416,573 -0.36(-6.09%)
Jan 11, 2022 5.860 5.980 5.700 5.910 153,848 +0.12(+2.07%)
Jan 10, 2022 6.310 6.325 5.760 5.790 346,280 -0.56(-8.82%)
Jan 07, 2022 6.370 6.500 6.205 6.350 146,265 +0.00(+0.00%)
Jan 06, 2022 6.390 6.480 6.250 6.350 174,121 -0.03(-0.47%)
Jan 05, 2022 6.680 6.680 6.300 6.380 303,753 -0.31(-4.63%)
Jan 04, 2022 6.960 6.960 6.600 6.690 257,614 -0.21(-3.04%)
Jan 03, 2022 7.060 7.080 6.770 6.900 214,830 -0.11(-1.57%)
Dec 31, 2021 7.050 7.159 6.885 7.010 123,942 -0.07(-0.99%)
Dec 30, 2021 6.820 7.190 6.820 7.080 180,088 +0.20(+2.91%)
Dec 29, 2021 6.930 7.000 6.754 6.880 258,367 -0.13(-1.85%)
Dec 28, 2021 7.120 7.220 6.960 7.010 192,088 -0.18(-2.50%)
Dec 27, 2021 7.240 7.290 7.050 7.190 219,505 -0.09(-1.24%)
Dec 23, 2021 7.380 7.390 7.190 7.280 209,696 -0.10(-1.36%)
Dec 22, 2021 7.540 7.585 7.320 7.380 288,908 -0.24(-3.15%)
Dec 21, 2021 7.790 7.790 7.440 7.620 147,092 +0.10(+1.33%)
Dec 20, 2021 8.000 8.130 7.330 7.520 389,983 -0.67(-8.18%)
Dec 17, 2021 8.480 8.680 8.150 8.190 1,938,105 -0.30(-3.53%)
Dec 16, 2021 8.420 8.760 8.250 8.490 500,741 +0.31(+3.79%)
Dec 15, 2021 8.080 8.300 7.530 8.180 480,250 +0.25(+3.15%)
Dec 14, 2021 7.750 8.180 7.750 7.930 462,378 +0.05(+0.63%)
Dec 13, 2021 7.500 8.070 7.450 7.880 790,222 +0.54(+7.36%)
Dec 10, 2021 7.190 7.360 7.070 7.340 166,138 +0.17(+2.37%)
Dec 09, 2021 7.330 7.430 7.100 7.170 317,620 -0.17(-2.32%)
Dec 08, 2021 7.110 7.440 6.980 7.340 211,821 +0.25(+3.53%)
Dec 07, 2021 6.990 7.210 6.940 7.090 174,331 +0.21(+3.05%)
Dec 06, 2021 6.950 7.090 6.660 6.880 254,620 -0.17(-2.41%)
Dec 03, 2021 7.200 7.220 6.920 7.050 310,125 -0.17(-2.35%)
Dec 02, 2021 7.380 7.570 7.190 7.220 201,184 -0.15(-2.04%)
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.