Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

3.580 +0.060 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2021 7.410 7.630 7.220 7.400 222,631 -0.07(-0.94%)
Aug 30, 2021 7.870 7.870 7.370 7.470 218,876 -0.31(-3.98%)
Aug 27, 2021 7.460 7.850 7.280 7.780 144,866 +0.41(+5.56%)
Aug 26, 2021 7.410 7.455 7.210 7.370 95,046 -0.01(-0.14%)
Aug 25, 2021 7.670 7.670 7.350 7.380 161,285 -0.24(-3.15%)
Aug 24, 2021 7.240 7.670 7.120 7.620 188,724 +0.43(+5.98%)
Aug 23, 2021 6.830 7.210 6.830 7.190 224,379 +0.41(+6.05%)
Aug 20, 2021 6.600 6.870 6.586 6.780 129,606 +0.15(+2.26%)
Aug 19, 2021 7.290 7.290 6.620 6.630 406,520 -0.80(-10.77%)
Aug 18, 2021 7.240 7.620 6.790 7.430 727,522 +0.21(+2.91%)
Aug 17, 2021 6.790 7.300 6.560 7.220 458,795 +0.41(+6.02%)
Aug 16, 2021 7.040 7.040 6.750 6.810 252,509 -0.34(-4.76%)
Aug 13, 2021 7.800 7.820 7.020 7.150 326,517 -0.70(-8.92%)
Aug 12, 2021 8.070 8.140 7.590 7.850 257,135 -0.46(-5.54%)
Aug 11, 2021 8.390 8.454 7.950 8.310 173,444 -0.05(-0.60%)
Aug 10, 2021 8.370 8.590 8.260 8.360 163,480 +0.10(+1.21%)
Aug 09, 2021 8.040 8.300 7.900 8.260 141,620 +0.23(+2.86%)
Aug 06, 2021 8.170 8.330 8.010 8.030 144,080 -0.08(-0.99%)
Aug 05, 2021 7.850 8.140 7.700 8.110 107,794 +0.30(+3.84%)
Aug 04, 2021 7.860 7.910 7.630 7.810 133,719 -0.14(-1.76%)
Aug 03, 2021 8.030 8.190 7.880 7.950 133,795 -0.08(-1.00%)
Aug 02, 2021 7.870 8.160 7.830 8.030 140,999 +0.24(+3.08%)
Jul 30, 2021 8.070 8.320 7.630 7.790 282,880 -0.34(-4.18%)
Jul 29, 2021 8.340 8.350 8.030 8.130 140,539 -0.11(-1.33%)
Jul 28, 2021 7.870 8.290 7.870 8.240 217,880 +0.39(+4.97%)
Jul 27, 2021 7.970 8.023 7.660 7.850 205,758 -0.19(-2.36%)
Jul 26, 2021 8.230 8.250 7.950 8.040 136,861 -0.14(-1.71%)
Jul 23, 2021 8.350 8.420 8.110 8.180 88,873 -0.17(-2.04%)
Jul 22, 2021 8.590 8.620 8.330 8.350 104,589 -0.33(-3.80%)
Jul 21, 2021 8.400 8.690 8.320 8.680 158,836 +0.35(+4.20%)
Jul 20, 2021 7.930 8.370 7.770 8.330 246,086 +0.36(+4.52%)
Jul 19, 2021 7.610 7.980 7.540 7.970 291,562 +0.11(+1.40%)
Jul 16, 2021 8.220 8.220 7.770 7.860 319,910 -0.32(-3.91%)
Jul 15, 2021 8.040 8.270 7.980 8.180 171,918 +0.13(+1.61%)
Jul 14, 2021 8.140 8.250 7.850 8.050 285,521 -0.01(-0.12%)
Jul 13, 2021 8.750 8.790 8.035 8.060 452,825 -0.76(-8.62%)
Jul 12, 2021 8.790 8.920 8.640 8.820 137,593 -0.04(-0.45%)
Jul 09, 2021 8.310 8.860 8.170 8.860 345,726 +0.63(+7.65%)
Jul 08, 2021 8.840 8.840 8.210 8.230 639,696 -0.76(-8.45%)
Jul 07, 2021 9.400 9.480 8.875 8.990 429,844 -0.33(-3.54%)
Jul 06, 2021 9.770 9.810 9.180 9.320 395,694 -0.65(-6.52%)
Jul 02, 2021 9.880 10.07 9.710 9.970 257,828 +0.09(+0.91%)
Jul 01, 2021 9.670 9.970 9.570 9.880 391,300 +0.24(+2.49%)
Jun 30, 2021 9.160 9.660 9.130 9.640 431,157 +0.52(+5.70%)
Jun 29, 2021 9.530 9.790 9.060 9.120 1,528,186 -0.41(-4.30%)
Jun 28, 2021 9.400 9.650 9.310 9.530 522,967 +0.19(+2.03%)
Jun 25, 2021 10.01 10.02 9.320 9.340 2,514,815 -0.45(-4.60%)
Jun 24, 2021 10.14 10.14 9.700 9.790 428,645 -0.28(-2.78%)
Jun 23, 2021 9.580 10.13 9.555 10.07 473,503 +0.58(+6.11%)
Jun 22, 2021 9.110 9.520 9.030 9.490 255,145 +0.29(+3.15%)
Jun 21, 2021 9.390 9.480 9.120 9.200 390,204 -0.35(-3.66%)
Jun 18, 2021 9.280 9.610 9.165 9.550 650,430 +0.21(+2.25%)
Jun 17, 2021 10.00 10.01 9.310 9.340 329,049 -0.56(-5.66%)
Jun 16, 2021 9.820 10.01 9.660 9.900 307,271 +0.13(+1.33%)
Jun 15, 2021 10.21 10.21 9.750 9.770 240,027 -0.36(-3.55%)
Jun 14, 2021 10.40 10.55 9.980 10.13 361,805 -0.23(-2.22%)
Jun 11, 2021 10.34 10.48 10.28 10.36 196,657 -0.02(-0.19%)
Jun 10, 2021 10.54 10.58 10.16 10.38 178,645 -0.21(-1.98%)
Jun 09, 2021 11.16 11.21 10.38 10.59 215,489 -0.18(-1.67%)
Jun 08, 2021 10.46 10.88 10.20 10.77 362,793 +0.50(+4.87%)
Jun 07, 2021 10.34 10.54 10.13 10.27 335,445 -0.08(-0.77%)
Jun 04, 2021 10.70 10.78 10.35 10.35 162,253 -0.33(-3.09%)
Jun 03, 2021 10.81 11.04 10.51 10.68 278,151 -0.23(-2.11%)
Jun 02, 2021 10.78 10.93 10.52 10.91 284,206 +0.13(+1.21%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.