Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

3.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2023 0.5800 0.6000 0.5200 0.5620 463,798 -0.03(-4.75%)
Aug 30, 2023 0.5700 0.6000 0.5622 0.5900 239,263 +0.02(+3.49%)
Aug 29, 2023 0.5489 0.5800 0.5426 0.5701 182,691 +0.02(+4.49%)
Aug 28, 2023 0.5710 0.6000 0.5200 0.5456 595,017 -0.01(-2.55%)
Aug 25, 2023 0.5627 0.5895 0.5530 0.5599 210,066 -0.01(-1.50%)
Aug 24, 2023 0.5672 0.5898 0.5310 0.5684 455,184 +0.01(+1.52%)
Aug 23, 2023 0.5744 0.6058 0.5500 0.5599 406,143 -0.03(-4.60%)
Aug 22, 2023 0.5900 0.6000 0.5670 0.5869 299,955 -0.01(-1.28%)
Aug 21, 2023 0.6110 0.6351 0.5869 0.5945 205,772 -0.04(-6.23%)
Aug 18, 2023 0.5710 0.6400 0.5620 0.6340 266,316 +0.06(+10.99%)
Aug 17, 2023 0.6010 0.6100 0.5600 0.5712 1,195,030 -0.05(-7.87%)
Aug 16, 2023 0.6500 0.6655 0.6035 0.6200 461,687 -0.01(-2.27%)
Aug 15, 2023 0.6900 0.6901 0.6293 0.6344 706,097 -0.06(-8.06%)
Aug 14, 2023 0.7700 0.7735 0.6900 0.6900 395,938 -0.09(-11.73%)
Aug 11, 2023 0.7295 0.8300 0.6400 0.7817 533,850 +0.03(+3.94%)
Aug 10, 2023 0.7600 0.7942 0.7333 0.7521 340,032 -0.02(-2.44%)
Aug 09, 2023 0.7600 0.7940 0.7590 0.7709 161,587 -0.00(-0.14%)
Aug 08, 2023 0.8000 0.8000 0.7200 0.7720 411,202 -0.02(-2.40%)
Aug 07, 2023 0.8230 0.8300 0.7800 0.7910 246,926 -0.06(-6.72%)
Aug 04, 2023 0.8400 0.8600 0.8000 0.8480 312,732 +0.01(+0.83%)
Aug 03, 2023 0.8111 0.8800 0.7800 0.8410 422,970 +0.03(+3.85%)
Aug 02, 2023 0.8400 0.8453 0.7800 0.8098 470,128 -0.03(-3.80%)
Aug 01, 2023 0.8659 0.8700 0.8100 0.8418 616,175 -0.04(-4.34%)
Jul 31, 2023 0.8700 0.9100 0.8500 0.8800 418,387 +0.02(+1.90%)
Jul 28, 2023 0.9000 0.9240 0.8406 0.8636 385,484 +0.01(+1.61%)
Jul 27, 2023 0.8800 0.8900 0.8151 0.8499 328,906 +0.01(+0.73%)
Jul 26, 2023 0.8242 0.8600 0.8000 0.8437 345,831 +0.01(+1.11%)
Jul 25, 2023 0.9000 0.9005 0.8204 0.8344 318,036 -0.06(-6.58%)
Jul 24, 2023 0.9289 0.9400 0.8890 0.8932 289,660 -0.03(-3.41%)
Jul 21, 2023 0.8900 0.9500 0.8900 0.9247 478,539 +0.03(+3.77%)
Jul 20, 2023 0.9390 0.9390 0.8702 0.8911 309,299 -0.04(-4.18%)
Jul 19, 2023 0.9200 0.9499 0.9000 0.9300 394,289 -0.01(-0.76%)
Jul 18, 2023 0.8820 0.9998 0.8820 0.9371 1,217,754 +0.10(+11.71%)
Jul 17, 2023 0.8100 0.8497 0.8120 0.8389 382,691 +0.03(+3.44%)
Jul 14, 2023 0.8400 0.8499 0.8100 0.8110 609,767 -0.02(-2.85%)
Jul 13, 2023 0.8600 0.8709 0.8110 0.8348 712,242 -0.05(-5.89%)
Jul 12, 2023 0.9500 1.000 0.8801 0.8870 1,033,683 -0.06(-6.63%)
Jul 11, 2023 0.8200 0.9538 0.8189 0.9500 2,053,486 +0.18(+23.49%)
Jul 10, 2023 0.6200 0.7899 0.6200 0.7693 1,549,112 +0.14(+22.15%)
Jul 07, 2023 0.5800 0.6298 0.5707 0.6298 811,808 +0.06(+10.49%)
Jul 06, 2023 0.5710 0.5800 0.5553 0.5700 404,871 -0.01(-1.71%)
Jul 05, 2023 0.6000 0.6050 0.5550 0.5799 847,978 -0.02(-3.35%)
Jul 03, 2023 0.5974 0.6248 0.5600 0.6000 585,140 +0.01(+1.95%)
Jun 30, 2023 0.6100 0.6285 0.5500 0.5885 810,831 -0.01(-2.01%)
Jun 29, 2023 0.6000 0.6300 0.5750 0.6006 1,074,514 +0.02(+3.52%)
Jun 28, 2023 0.6200 0.6200 0.5540 0.5802 1,218,220 -0.01(-1.66%)
Jun 27, 2023 0.5800 0.6017 0.5500 0.5900 1,066,929 +0.00(+0.39%)
Jun 26, 2023 0.6197 0.6297 0.5718 0.5877 1,222,904 -0.02(-3.47%)
Jun 23, 2023 0.6300 0.6426 0.5715 0.6088 1,071,234 -0.02(-3.37%)
Jun 22, 2023 0.6500 0.6500 0.6100 0.6300 419,594 +0.02(+2.51%)
Jun 21, 2023 0.6130 0.6328 0.6001 0.6146 837,531 +0.00(+0.26%)
Jun 20, 2023 0.6925 0.6931 0.6100 0.6130 1,001,599 -0.06(-9.25%)
Jun 16, 2023 0.7700 0.7749 0.6755 0.6755 1,156,140 -0.07(-9.93%)
Jun 15, 2023 0.7000 0.7822 0.6805 0.7500 614,628 +0.04(+5.51%)
Jun 14, 2023 0.7443 0.7466 0.6801 0.7108 625,054 -0.02(-3.33%)
Jun 13, 2023 0.7000 0.7400 0.6630 0.7353 720,633 +0.04(+5.04%)
Jun 12, 2023 0.7200 0.7398 0.6600 0.7000 778,248 -0.00(-0.41%)
Jun 09, 2023 0.7220 0.7684 0.6891 0.7029 644,133 -0.03(-4.08%)
Jun 08, 2023 0.8500 0.8500 0.7305 0.7328 534,659 -0.05(-6.24%)
Jun 07, 2023 0.8299 0.8300 0.7700 0.7816 351,149 +0.01(+1.22%)
Jun 06, 2023 0.8480 0.8480 0.7517 0.7722 1,166,582 -0.08(-9.51%)
Jun 05, 2023 0.8865 0.9098 0.8411 0.8534 314,021 -0.06(-6.75%)
Jun 02, 2023 0.8980 0.9399 0.8800 0.9152 247,879 +0.03(+3.95%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.