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 )

2.365 +0.585 (+32.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 28, 2021 322.50 323.10 309.60 316.20 9,300 -0.90(-0.28%)
May 27, 2021 300.00 317.70 297.60 317.10 15,323 +16.20(+5.38%)
May 26, 2021 295.80 308.70 291.90 300.90 15,772 +9.30(+3.19%)
May 25, 2021 312.90 313.50 289.50 291.60 20,843 -22.80(-7.25%)
May 24, 2021 320.40 329.40 312.00 314.40 8,852 -6.60(-2.06%)
May 21, 2021 325.80 332.70 317.40 321.00 14,369 -0.90(-0.28%)
May 20, 2021 302.70 322.20 300.00 321.90 16,285 +24.90(+8.38%)
May 19, 2021 287.70 298.80 286.20 297.00 9,947 +5.40(+1.85%)
May 18, 2021 290.10 297.00 286.20 291.60 9,133 +6.60(+2.32%)
May 17, 2021 261.00 286.20 261.00 285.00 13,565 +15.00(+5.56%)
May 14, 2021 276.30 282.00 269.40 270.00 7,299 +0.60(+0.22%)
May 13, 2021 308.40 316.20 269.10 269.40 31,378 -33.60(-11.09%)
May 12, 2021 315.60 318.68 301.95 303.00 9,414 -18.00(-5.61%)
May 11, 2021 308.10 325.35 306.00 321.00 12,779 -4.80(-1.47%)
May 10, 2021 336.90 336.90 323.25 325.80 11,443 -14.70(-4.32%)
May 07, 2021 339.30 347.70 335.10 340.50 8,324 -1.80(-0.53%)
May 06, 2021 358.50 358.80 338.10 342.30 12,969 -20.40(-5.62%)
May 05, 2021 364.20 369.90 361.50 362.70 8,582 +0.30(+0.08%)
May 04, 2021 360.60 364.17 351.30 362.40 5,348 -1.20(-0.33%)
May 03, 2021 358.20 365.70 354.60 363.60 6,885 +3.00(+0.83%)
Apr 30, 2021 371.40 377.70 355.80 360.60 12,820 -18.60(-4.91%)
Apr 29, 2021 378.00 380.10 366.30 379.20 7,750 +4.50(+1.20%)
Apr 28, 2021 367.80 378.90 361.80 374.70 13,114 +8.10(+2.21%)
Apr 27, 2021 372.90 373.80 361.20 366.60 12,100 -1.20(-0.33%)
Apr 26, 2021 364.20 372.00 361.50 367.80 11,085 +2.40(+0.66%)
Apr 23, 2021 365.10 375.60 360.60 365.40 11,830 +2.40(+0.66%)
Apr 22, 2021 342.00 368.70 342.00 363.00 13,265 +20.40(+5.95%)
Apr 21, 2021 343.50 352.80 333.00 342.60 29,342 -4.50(-1.30%)
Apr 20, 2021 356.40 359.40 340.50 347.10 17,527 -12.60(-3.50%)
Apr 19, 2021 362.10 367.50 355.50 359.70 16,381 -9.90(-2.68%)
Apr 16, 2021 365.70 371.40 357.00 369.60 12,153 -0.30(-0.08%)
Apr 15, 2021 379.50 386.10 367.20 369.90 8,886 -5.10(-1.36%)
Apr 14, 2021 393.00 399.90 374.70 375.00 13,307 -20.10(-5.09%)
Apr 13, 2021 405.00 407.40 394.20 395.10 8,520 -12.60(-3.09%)
Apr 12, 2021 405.90 423.00 404.70 407.70 7,792 -3.30(-0.80%)
Apr 09, 2021 419.40 423.00 410.10 411.00 5,396 -9.30(-2.21%)
Apr 08, 2021 411.60 427.80 405.30 420.30 7,540 +7.20(+1.74%)
Apr 07, 2021 420.60 421.20 408.30 413.10 5,812 -5.10(-1.22%)
Apr 06, 2021 419.40 432.00 415.50 418.20 13,602 -0.90(-0.21%)
Apr 05, 2021 405.00 428.40 402.00 419.10 21,452 +16.20(+4.02%)
Apr 01, 2021 399.60 423.00 399.00 402.90 19,736 +1.20(+0.30%)
Mar 31, 2021 430.80 432.90 393.00 401.70 71,271 -45.90(-10.25%)
Mar 30, 2021 453.00 453.30 441.00 447.60 121,841 -6.60(-1.45%)
Mar 29, 2021 465.00 465.00 442.50 454.20 30,166 -23.10(-4.84%)
Mar 26, 2021 470.10 480.00 457.65 477.30 25,500 +12.90(+2.78%)
Mar 25, 2021 442.20 466.50 421.80 464.40 27,743 +5.40(+1.18%)
Mar 24, 2021 438.00 484.20 438.00 459.00 54,237 +22.20(+5.08%)
Mar 23, 2021 438.30 438.30 424.20 436.80 19,306 -8.10(-1.82%)
Mar 22, 2021 434.70 450.90 431.40 444.90 23,590 +6.60(+1.51%)
Mar 19, 2021 438.00 451.80 411.30 438.30 80,733 +21.00(+5.03%)
Mar 18, 2021 393.90 439.20 393.60 417.30 26,300 +17.70(+4.43%)
Mar 17, 2021 399.00 409.80 387.30 399.60 27,194 -11.40(-2.77%)
Mar 16, 2021 417.00 427.50 406.80 411.00 11,905 -7.80(-1.86%)
Mar 15, 2021 412.20 428.40 410.40 418.80 14,706 +10.80(+2.65%)
Mar 12, 2021 401.10 411.30 394.80 408.00 8,770 +3.60(+0.89%)
Mar 11, 2021 392.70 413.40 392.70 404.40 16,412 +8.10(+2.04%)
Mar 10, 2021 400.50 407.40 385.80 396.30 16,426 +6.60(+1.69%)
Mar 09, 2021 375.00 397.20 375.00 389.70 9,774 +21.60(+5.87%)
Mar 08, 2021 380.70 385.50 366.30 368.10 15,203 -11.10(-2.93%)
Mar 05, 2021 408.00 410.10 368.46 379.20 19,676 -27.00(-6.65%)
Mar 04, 2021 437.10 444.00 388.80 406.20 22,726 -37.80(-8.51%)
Mar 03, 2021 462.60 462.60 431.40 444.00 18,251 -10.20(-2.25%)
Mar 02, 2021 436.50 464.70 432.90 454.20 20,226 +16.80(+3.84%)
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.