Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ADS-TEC ENERGY PLC - Ordinary Shares (NQ: ADSE )

10.92 +0.15 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 5.290 5.290 5.101 5.150 2,448 -0.10(-1.90%)
Nov 29, 2022 5.250 5.395 5.070 5.250 4,626 -0.05(-0.94%)
Nov 28, 2022 5.600 5.700 5.215 5.300 21,267 -0.36(-6.36%)
Nov 25, 2022 5.520 5.660 5.430 5.660 1,107 +0.25(+4.72%)
Nov 23, 2022 5.400 5.750 5.310 5.405 7,829 +0.08(+1.41%)
Nov 22, 2022 5.450 5.450 5.284 5.330 7,881 -0.07(-1.30%)
Nov 21, 2022 5.370 5.490 5.360 5.400 4,203 -0.08(-1.46%)
Nov 18, 2022 5.350 5.500 5.293 5.480 7,053 +0.10(+1.86%)
Nov 17, 2022 5.260 5.400 5.260 5.380 33,492 +0.04(+0.74%)
Nov 16, 2022 5.305 5.345 5.260 5.341 1,478 -0.07(-1.28%)
Nov 15, 2022 5.390 5.410 5.310 5.410 8,226 +0.15(+2.85%)
Nov 14, 2022 5.400 5.600 5.260 5.260 9,036 -0.19(-3.40%)
Nov 11, 2022 5.260 5.570 5.260 5.445 6,973 +0.16(+3.03%)
Nov 10, 2022 5.550 5.550 5.250 5.285 14,032 +0.04(+0.67%)
Nov 09, 2022 5.270 5.290 5.250 5.250 2,472 -0.05(-0.94%)
Nov 08, 2022 5.420 5.467 5.260 5.300 6,182 +0.23(+4.54%)
Nov 07, 2022 5.600 5.650 5.010 5.070 17,246 +0.04(+0.85%)
Nov 04, 2022 5.430 5.500 5.027 5.027 4,179 -0.22(-4.24%)
Nov 03, 2022 5.133 5.830 5.015 5.250 11,560 +0.19(+3.75%)
Nov 02, 2022 5.160 5.480 4.990 5.060 6,381 -0.21(-3.96%)
Nov 01, 2022 5.400 5.560 5.268 5.268 5,945 -0.28(-5.07%)
Oct 31, 2022 5.780 5.780 5.500 5.550 6,302 -0.10(-1.77%)
Oct 28, 2022 5.950 5.950 5.430 5.650 12,444 -0.25(-4.24%)
Oct 27, 2022 6.030 6.030 5.720 5.900 15,285 +0.12(+2.08%)
Oct 26, 2022 5.330 5.860 5.330 5.780 4,180 +0.43(+7.96%)
Oct 25, 2022 5.560 5.560 5.330 5.354 7,293 -0.18(-3.19%)
Oct 24, 2022 5.554 5.560 5.508 5.530 5,250 +0.08(+1.47%)
Oct 21, 2022 5.450 5.500 5.416 5.450 8,532 -0.09(-1.62%)
Oct 20, 2022 5.700 5.700 5.520 5.540 2,005 -0.06(-1.07%)
Oct 19, 2022 5.700 5.700 5.556 5.600 8,390 -0.20(-3.45%)
Oct 18, 2022 5.450 6.000 5.450 5.800 16,194 +0.36(+6.62%)
Oct 17, 2022 5.790 5.950 5.440 5.440 11,555 -0.43(-7.33%)
Oct 14, 2022 5.950 6.240 5.680 5.870 175,693 +0.12(+2.09%)
Oct 13, 2022 5.660 6.110 5.660 5.750 18,247 -0.14(-2.43%)
Oct 12, 2022 5.610 6.100 5.610 5.893 5,674 +0.02(+0.40%)
Oct 11, 2022 6.090 6.400 5.810 5.870 17,109 -0.32(-5.17%)
Oct 10, 2022 6.380 6.380 6.110 6.190 2,500 -0.32(-4.92%)
Oct 07, 2022 6.550 6.600 6.230 6.510 7,263 -0.14(-2.11%)
Oct 06, 2022 6.710 6.710 6.650 6.650 2,163 -0.11(-1.57%)
Oct 05, 2022 6.800 6.850 6.470 6.756 4,778 +0.01(+0.09%)
Oct 04, 2022 7.150 7.215 6.530 6.750 15,201 -0.45(-6.25%)
Oct 03, 2022 7.380 7.580 7.150 7.200 9,868 -0.24(-3.23%)
Sep 30, 2022 7.050 7.450 7.010 7.440 13,656 +0.35(+4.94%)
Sep 29, 2022 7.440 7.450 7.000 7.090 10,895 -0.44(-5.84%)
Sep 28, 2022 8.330 8.020 7.500 7.530 11,083 -0.04(-0.53%)
Sep 27, 2022 8.253 8.253 7.500 7.570 9,206 -0.43(-5.37%)
Sep 26, 2022 7.610 8.257 7.610 8.000 3,568 +0.30(+3.90%)
Sep 23, 2022 8.190 8.230 7.500 7.700 16,114 -0.18(-2.28%)
Sep 22, 2022 8.560 8.560 7.800 7.880 10,437 -0.72(-8.37%)
Sep 21, 2022 8.170 8.710 7.800 8.600 29,337 +0.35(+4.24%)
Sep 20, 2022 8.470 8.470 8.000 8.250 13,676 -0.15(-1.79%)
Sep 19, 2022 8.500 8.550 8.320 8.400 7,102 -0.09(-1.06%)
Sep 16, 2022 8.500 8.500 8.155 8.490 3,214 +0.08(+0.89%)
Sep 15, 2022 7.900 8.500 7.900 8.415 14,934 +0.47(+5.98%)
Sep 14, 2022 7.950 8.100 7.940 7.940 7,076 +0.13(+1.66%)
Sep 13, 2022 8.050 8.050 7.500 7.810 4,607 -0.29(-3.58%)
Sep 12, 2022 8.500 8.500 7.815 8.100 32,815 -0.33(-3.91%)
Sep 09, 2022 8.390 8.440 8.320 8.430 2,469 +0.04(+0.48%)
Sep 08, 2022 8.260 8.450 8.250 8.390 15,807 +0.12(+1.45%)
Sep 07, 2022 8.100 8.390 8.080 8.270 35,603 +0.18(+2.22%)
Sep 06, 2022 8.240 8.240 7.920 8.090 23,158 +0.03(+0.37%)
Sep 02, 2022 8.040 8.105 8.008 8.060 3,780 +0.14(+1.77%)
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.