Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

3.330 +0.180 (+5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 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 +3.26(+3146.38%)
May 13, 2024 0.1100 0.1100 0.1010 0.1035 1,485,172 -0.00(-3.54%)
May 10, 2024 0.1098 0.1111 0.1060 0.1073 796,113 -0.01(-4.88%)
May 09, 2024 0.1070 0.1182 0.1050 0.1128 1,818,497 +0.01(+8.36%)
May 08, 2024 0.1090 0.1090 0.1039 0.1041 1,179,637 +0.00(+0.58%)
May 07, 2024 0.1076 0.1076 0.1035 0.1035 912,333 +0.00(+0.19%)
May 06, 2024 0.1100 0.1140 0.1020 0.1033 1,440,935 -0.00(-3.55%)
May 03, 2024 0.1210 0.1210 0.1042 0.1071 1,463,826 -0.01(-6.87%)
May 02, 2024 0.1330 0.1330 0.1110 0.1150 1,676,635 -0.01(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.