Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advent Technologies Hldg Inc
(NQ:
ADN
)
4.550
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 22, 2024
4.740
4.740
4.100
4.550
37,625
+0.21(+4.84%)
Jul 19, 2024
4.360
4.650
3.920
4.340
55,055
-0.10(-2.25%)
Jul 18, 2024
3.900
4.900
3.850
4.440
111,753
+0.54(+13.85%)
Jul 17, 2024
3.800
3.900
3.701
3.900
13,677
+0.08(+2.09%)
Jul 16, 2024
3.900
4.050
3.740
3.820
16,890
-0.02(-0.52%)
Jul 15, 2024
3.770
3.950
3.700
3.840
9,389
+0.07(+1.86%)
Jul 12, 2024
3.650
3.790
3.650
3.770
9,565
+0.14(+3.86%)
Jul 11, 2024
3.860
4.030
3.630
3.630
17,351
-0.22(-5.71%)
Jul 10, 2024
3.750
4.060
3.640
3.850
42,038
+0.21(+5.77%)
Jul 09, 2024
3.370
3.811
3.370
3.640
35,747
+0.27(+8.01%)
Jul 08, 2024
3.470
3.470
3.300
3.370
6,038
-0.16(-4.53%)
Jul 05, 2024
3.300
3.600
3.300
3.530
25,491
+0.22(+6.65%)
Jul 03, 2024
3.090
3.470
2.990
3.310
30,043
+0.23(+7.47%)
Jul 02, 2024
2.970
3.100
2.970
3.080
5,497
+0.06(+1.99%)
Jul 01, 2024
3.090
3.250
3.020
3.020
6,276
-0.03(-0.98%)
Jun 28, 2024
3.182
3.182
3.010
3.050
14,516
-0.07(-2.24%)
Jun 27, 2024
2.720
3.130
2.720
3.120
13,925
+0.37(+13.45%)
Jun 26, 2024
2.800
2.880
2.710
2.750
19,864
-0.06(-2.14%)
Jun 25, 2024
2.920
3.100
2.750
2.810
33,164
-0.04(-1.40%)
Jun 24, 2024
3.000
3.280
2.703
2.850
30,329
-0.10(-3.39%)
Jun 21, 2024
3.390
3.390
2.950
2.950
45,580
-0.43(-12.72%)
Jun 20, 2024
3.260
3.490
3.260
3.380
25,830
+0.11(+3.36%)
Jun 18, 2024
3.340
3.390
3.200
3.270
16,403
-0.08(-2.39%)
Jun 17, 2024
3.750
3.750
3.300
3.350
23,321
-0.43(-11.38%)
Jun 14, 2024
3.950
3.970
3.710
3.780
12,427
-0.11(-2.83%)
Jun 13, 2024
3.600
3.930
3.600
3.890
24,742
+0.24(+6.58%)
Jun 12, 2024
3.600
3.670
3.430
3.650
23,579
+0.07(+1.96%)
Jun 11, 2024
3.560
3.600
3.337
3.580
13,828
+0.06(+1.70%)
Jun 10, 2024
3.430
3.520
3.320
3.520
11,607
+0.16(+4.76%)
Jun 07, 2024
3.240
3.360
3.230
3.360
12,888
+0.13(+4.02%)
Jun 06, 2024
3.230
3.270
3.070
3.230
22,033
-0.03(-0.92%)
Jun 05, 2024
3.350
3.460
3.190
3.260
14,520
-0.09(-2.69%)
Jun 04, 2024
3.600
3.600
3.280
3.350
15,245
-0.04(-1.18%)
Jun 03, 2024
3.520
3.561
3.310
3.390
19,180
-0.20(-5.57%)
May 31, 2024
3.900
3.990
3.140
3.590
48,524
-0.29(-7.47%)
May 30, 2024
3.710
3.930
3.700
3.880
44,449
+0.01(+0.26%)
May 29, 2024
3.610
4.130
3.581
3.870
95,083
+0.15(+4.03%)
May 28, 2024
3.350
3.849
3.300
3.720
48,375
+0.39(+11.71%)
May 24, 2024
3.210
3.530
3.180
3.330
23,589
+0.18(+5.71%)
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
+0.25(+8.21%)
May 13, 2024
3.300
3.300
3.030
3.105
49,505
-0.11(-3.54%)
May 10, 2024
3.294
3.333
3.180
3.219
26,537
-0.17(-4.88%)
May 09, 2024
3.210
3.546
3.150
3.384
60,616
+0.26(+8.36%)
May 08, 2024
3.270
3.270
3.117
3.123
39,321
+0.02(+0.58%)
May 07, 2024
3.228
3.228
3.105
3.105
30,411
+0.01(+0.19%)
May 06, 2024
3.300
3.420
3.060
3.099
48,031
-0.11(-3.55%)
May 03, 2024
3.630
3.630
3.126
3.213
48,794
-0.24(-6.87%)
May 02, 2024
3.990
3.990
3.330
3.450
55,887
-0.41(-10.71%)
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
.