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 )

3.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 20, 2024 3.290 3.344 2.830 3.140 42,009 -0.24(-7.10%)
Sep 19, 2024 2.760 3.430 2.655 3.380 77,361 +0.62(+22.46%)
Sep 18, 2024 2.240 2.900 2.240 2.760 111,027 +0.61(+28.37%)
Sep 17, 2024 2.060 2.220 1.998 2.150 36,191 +0.13(+6.44%)
Sep 16, 2024 2.010 2.190 1.900 2.020 43,132 -0.02(-0.98%)
Sep 13, 2024 1.940 2.070 1.940 2.040 17,524 +0.12(+6.25%)
Sep 12, 2024 1.950 1.960 1.885 1.920 19,905 -0.03(-1.54%)
Sep 11, 2024 2.080 2.075 1.930 1.950 29,176 -0.17(-8.02%)
Sep 10, 2024 1.930 2.170 1.930 2.120 19,428 +0.19(+9.84%)
Sep 09, 2024 2.230 2.250 1.860 1.930 21,487 -0.19(-8.96%)
Sep 06, 2024 2.580 2.580 1.980 2.120 54,645 -0.42(-16.54%)
Sep 05, 2024 2.720 2.750 2.540 2.540 6,692 -0.04(-1.55%)
Sep 04, 2024 2.570 2.620 2.570 2.580 4,425 +0.08(+3.23%)
Sep 03, 2024 3.000 3.000 2.440 2.499 41,787 -0.50(-16.69%)
Aug 30, 2024 2.934 3.043 2.934 3.000 1,905 +0.04(+1.35%)
Aug 29, 2024 3.010 3.090 2.940 2.960 7,322 +0.09(+3.14%)
Aug 28, 2024 3.300 3.570 2.800 2.870 15,384 -0.27(-8.48%)
Aug 27, 2024 3.350 3.350 3.136 3.136 4,494 -0.19(-5.83%)
Aug 26, 2024 3.170 3.365 3.170 3.330 7,059 +0.10(+3.10%)
Aug 23, 2024 3.290 3.300 3.230 3.230 5,388 -0.07(-2.12%)
Aug 22, 2024 3.310 3.380 3.255 3.300 7,910 +0.08(+2.48%)
Aug 21, 2024 3.000 3.590 3.000 3.220 37,766 +0.32(+11.03%)
Aug 20, 2024 2.960 3.225 2.850 2.900 17,673 -0.06(-2.03%)
Aug 19, 2024 3.200 3.296 2.960 2.960 13,873 -0.25(-7.79%)
Aug 16, 2024 3.020 3.341 3.020 3.210 17,504 +0.12(+3.88%)
Aug 15, 2024 3.000 3.460 3.000 3.090 18,691 +0.10(+3.34%)
Aug 14, 2024 3.080 3.240 2.815 2.990 29,270 -0.25(-7.72%)
Aug 13, 2024 3.210 3.430 3.070 3.240 8,973 -0.11(-3.28%)
Aug 12, 2024 3.010 3.350 3.010 3.350 10,615 +0.28(+9.12%)
Aug 09, 2024 3.330 3.336 3.070 3.070 12,587 -0.34(-9.97%)
Aug 08, 2024 3.320 3.450 3.320 3.410 7,334 +0.24(+7.57%)
Aug 07, 2024 3.880 4.035 3.160 3.170 19,950 -0.83(-20.75%)
Aug 06, 2024 4.180 4.370 4.000 4.000 10,178 -0.10(-2.44%)
Aug 05, 2024 3.940 4.290 3.864 4.100 22,338 -0.30(-6.82%)
Aug 02, 2024 4.400 4.535 4.180 4.400 37,784 -0.04(-0.90%)
Aug 01, 2024 4.500 4.670 4.400 4.440 14,609 -0.10(-2.20%)
Jul 31, 2024 4.670 4.670 4.270 4.540 3,492 -0.06(-1.30%)
Jul 30, 2024 4.470 4.680 4.330 4.600 11,405 +0.00(+0.00%)
Jul 29, 2024 4.490 4.600 4.285 4.600 12,957 +0.10(+2.22%)
Jul 26, 2024 3.700 4.731 3.500 4.500 106,014 -0.40(-8.16%)
Jul 25, 2024 4.710 4.960 4.700 4.900 40,160 +0.20(+4.26%)
Jul 24, 2024 4.620 4.890 4.349 4.700 27,483 +0.10(+2.17%)
Jul 23, 2024 4.500 4.700 4.175 4.600 41,491 +0.05(+1.10%)
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%)
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.