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

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

10.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 07, 2024 10.93 11.05 10.78 10.95 36,245 +0.01(+0.09%)
May 06, 2024 10.92 10.94 10.63 10.94 23,177 +0.02(+0.18%)
May 03, 2024 10.70 10.93 10.38 10.92 36,461 +0.15(+1.39%)
May 02, 2024 10.88 11.44 10.54 10.77 141,466 -0.11(-1.01%)
May 01, 2024 10.55 10.88 10.55 10.88 20,384 +0.08(+0.74%)
Apr 30, 2024 10.87 10.90 10.78 10.80 74,427 -0.10(-0.92%)
Apr 29, 2024 10.88 10.90 10.55 10.90 13,498 +0.01(+0.09%)
Apr 26, 2024 10.90 10.90 10.32 10.89 13,202 -0.01(-0.09%)
Apr 25, 2024 10.75 10.90 10.45 10.90 17,010 +0.00(+0.00%)
Apr 24, 2024 10.90 10.90 10.46 10.90 31,879 +0.00(+0.00%)
Apr 23, 2024 10.84 10.90 10.75 10.90 5,597 +0.00(+0.00%)
Apr 22, 2024 10.70 10.90 10.65 10.90 28,271 +0.10(+0.93%)
Apr 19, 2024 10.79 10.80 10.40 10.80 11,226 +0.00(+0.00%)
Apr 18, 2024 10.52 10.80 10.48 10.80 5,437 +0.00(+0.00%)
Apr 17, 2024 10.41 10.80 10.16 10.80 18,419 +0.01(+0.09%)
Apr 16, 2024 10.40 10.79 10.04 10.79 21,510 +0.35(+3.35%)
Apr 15, 2024 10.40 10.44 10.16 10.44 25,394 +0.04(+0.38%)
Apr 12, 2024 10.35 10.40 10.21 10.40 11,011 +0.00(+0.00%)
Apr 11, 2024 10.29 10.40 10.16 10.40 16,972 +0.10(+0.97%)
Apr 10, 2024 10.47 10.47 10.02 10.30 11,806 -0.09(-0.87%)
Apr 09, 2024 10.19 10.39 10.09 10.39 7,474 +0.19(+1.86%)
Apr 08, 2024 10.27 10.39 9.985 10.20 9,790 -0.20(-1.92%)
Apr 05, 2024 10.12 10.40 10.12 10.40 4,815 +0.13(+1.27%)
Apr 04, 2024 10.31 10.31 10.02 10.27 10,794 -0.05(-0.48%)
Apr 03, 2024 10.29 10.40 9.920 10.32 9,491 -0.02(-0.19%)
Apr 02, 2024 10.50 10.50 9.935 10.34 13,168 -0.10(-0.96%)
Apr 01, 2024 10.74 10.74 10.04 10.44 34,282 -0.04(-0.38%)
Mar 28, 2024 10.25 10.74 10.48 10.48 333,591 +0.13(+1.26%)
Mar 27, 2024 10.19 10.35 9.520 10.35 55,393 +0.16(+1.57%)
Mar 26, 2024 10.11 10.39 10.11 10.19 59,444 +0.08(+0.79%)
Mar 25, 2024 10.70 10.70 9.910 10.11 45,124 -0.60(-5.60%)
Mar 22, 2024 10.70 11.05 10.52 10.71 53,479 -0.08(-0.74%)
Mar 21, 2024 10.74 11.00 10.25 10.79 75,058 -0.13(-1.19%)
Mar 20, 2024 10.50 10.92 9.870 10.92 39,988 +0.46(+4.40%)
Mar 19, 2024 10.41 10.58 10.32 10.46 14,907 -0.04(-0.38%)
Mar 18, 2024 10.41 10.82 10.25 10.50 18,473 +0.09(+0.86%)
Mar 15, 2024 10.35 10.45 9.940 10.41 33,417 -0.05(-0.48%)
Mar 14, 2024 10.49 10.51 10.24 10.46 3,790 -0.03(-0.29%)
Mar 13, 2024 11.00 11.00 10.39 10.49 55,887 -0.51(-4.64%)
Mar 12, 2024 10.22 11.00 10.22 11.00 59,200 +0.87(+8.59%)
Mar 11, 2024 10.80 10.89 10.05 10.13 38,503 -0.83(-7.57%)
Mar 08, 2024 11.17 11.17 10.80 10.96 12,451 -0.21(-1.88%)
Mar 07, 2024 10.25 11.34 9.790 11.17 67,280 +0.87(+8.45%)
Mar 06, 2024 10.75 10.75 9.630 10.30 38,037 -0.64(-5.85%)
Mar 05, 2024 9.640 10.94 8.410 10.94 90,484 +0.90(+8.96%)
Mar 04, 2024 10.73 10.98 9.710 10.04 55,289 -0.81(-7.47%)
Mar 01, 2024 10.95 11.30 10.59 10.85 59,270 -0.14(-1.27%)
Feb 29, 2024 10.07 11.48 10.06 10.99 196,585 +0.89(+8.81%)
Feb 28, 2024 10.10 10.13 9.540 10.10 61,434 +0.00(+0.00%)
Feb 27, 2024 9.800 10.10 9.352 10.10 36,442 +0.00(+0.00%)
Feb 26, 2024 9.700 10.23 9.275 10.10 50,144 +0.40(+4.12%)
Feb 23, 2024 9.610 9.700 9.360 9.700 30,695 +0.00(+0.00%)
Feb 22, 2024 9.150 9.700 8.775 9.700 30,577 +0.25(+2.65%)
Feb 21, 2024 9.100 9.590 8.800 9.450 28,061 -0.14(-1.46%)
Feb 20, 2024 9.220 9.600 9.130 9.590 13,950 +0.31(+3.34%)
Feb 16, 2024 9.030 9.600 8.670 9.280 43,579 +0.18(+1.98%)
Feb 15, 2024 9.530 9.698 9.010 9.100 14,399 -0.59(-6.09%)
Feb 14, 2024 9.050 9.830 8.170 9.690 150,316 +0.62(+6.84%)
Feb 13, 2024 9.100 9.310 8.980 9.070 39,953 -0.20(-2.16%)
Feb 12, 2024 9.450 9.830 9.000 9.270 20,800 +0.07(+0.76%)
Feb 09, 2024 8.920 9.440 8.380 9.200 69,748 +0.27(+3.02%)
Feb 08, 2024 8.000 8.960 7.990 8.930 89,094 +1.03(+13.04%)
Feb 07, 2024 7.720 7.960 7.410 7.900 26,992 +0.58(+7.92%)
Feb 06, 2024 7.470 7.740 7.260 7.320 28,881 -0.04(-0.54%)
Feb 05, 2024 7.190 7.450 7.190 7.360 19,153 +0.07(+0.96%)
Feb 02, 2024 7.490 7.516 6.900 7.290 24,196 -0.27(-3.57%)
Feb 01, 2024 7.600 7.800 7.339 7.560 108,465 +0.06(+0.80%)
Jan 31, 2024 7.090 7.500 7.020 7.500 223,294 +0.41(+5.78%)
Jan 30, 2024 6.900 7.100 6.790 7.090 195,335 +0.19(+2.75%)
Jan 29, 2024 6.700 6.910 6.485 6.900 287,674 +0.20(+2.99%)
Jan 26, 2024 6.720 6.800 6.510 6.700 1,360,035 -0.02(-0.30%)
Jan 25, 2024 6.510 6.800 6.360 6.720 261,208 +0.13(+1.97%)
Jan 24, 2024 6.650 6.805 6.490 6.590 69,626 -0.16(-2.37%)
Jan 23, 2024 6.800 6.850 6.575 6.750 6,125 -0.10(-1.46%)
Jan 22, 2024 6.435 6.850 6.435 6.850 7,314 +0.01(+0.15%)
Jan 19, 2024 6.850 6.850 6.355 6.840 12,897 +0.00(+0.00%)
Jan 18, 2024 6.850 6.850 6.360 6.840 18,721 +0.00(+0.00%)
Jan 17, 2024 6.690 6.870 6.250 6.840 36,510 -0.02(-0.29%)
Jan 16, 2024 6.950 7.140 6.650 6.860 12,607 +0.06(+0.88%)
Jan 12, 2024 7.140 7.140 6.720 6.800 22,709 -0.15(-2.16%)
Jan 11, 2024 6.750 7.000 6.625 6.950 9,709 -0.05(-0.71%)
Jan 10, 2024 6.930 7.090 6.750 7.000 23,488 -0.14(-1.96%)
Jan 09, 2024 7.030 7.140 6.990 7.140 9,082 +0.09(+1.28%)
Jan 08, 2024 6.910 7.070 6.910 7.050 24,182 +0.05(+0.71%)
Jan 05, 2024 6.986 7.025 6.940 7.000 12,299 +0.07(+1.01%)
Jan 04, 2024 6.990 7.000 6.899 6.930 14,604 -0.07(-1.00%)
Jan 03, 2024 6.900 7.055 6.872 7.000 35,192 -0.10(-1.41%)
Jan 02, 2024 7.205 7.205 6.820 7.100 13,651 -0.05(-0.70%)
Dec 29, 2023 7.010 7.440 7.010 7.150 337,335 +0.07(+0.99%)
Dec 28, 2023 6.760 7.230 6.760 7.080 125,548 +0.13(+1.87%)
Dec 27, 2023 6.900 6.960 6.710 6.950 124,337 +0.05(+0.72%)
Dec 26, 2023 6.850 6.900 6.647 6.900 12,251 +0.05(+0.73%)
Dec 22, 2023 6.910 6.936 6.370 6.850 20,980 +0.00(+0.00%)
Dec 21, 2023 6.790 6.850 6.758 6.850 12,202 +0.02(+0.29%)
Dec 20, 2023 6.620 6.880 6.555 6.830 16,999 +0.01(+0.15%)
Dec 19, 2023 6.900 6.920 6.710 6.820 22,185 -0.12(-1.73%)
Dec 18, 2023 6.850 6.940 6.800 6.940 20,665 +0.04(+0.58%)
Dec 15, 2023 6.820 6.905 6.590 6.900 27,249 -0.05(-0.72%)
Dec 14, 2023 7.000 7.000 6.760 6.950 14,929 -0.05(-0.71%)
Dec 13, 2023 6.770 7.000 6.730 7.000 16,288 +0.05(+0.72%)
Dec 12, 2023 6.800 6.950 6.652 6.950 25,669 +0.00(+0.00%)
Dec 11, 2023 6.950 7.000 6.900 6.950 7,315 +0.00(+0.00%)
Dec 08, 2023 6.950 6.950 6.810 6.950 48,263 -0.05(-0.71%)
Dec 07, 2023 6.950 7.000 6.416 7.000 49,958 +0.10(+1.45%)
Dec 06, 2023 6.800 6.980 6.430 6.900 96,153 +0.00(+0.00%)
Dec 05, 2023 6.210 6.900 6.100 6.900 1,003,048 +0.60(+9.52%)
Dec 04, 2023 6.600 6.600 6.190 6.300 20,466 -0.19(-2.93%)
Dec 01, 2023 6.263 6.490 6.263 6.490 6,343 +0.24(+3.84%)
Nov 30, 2023 6.240 6.590 6.140 6.250 46,374 -0.08(-1.19%)
Nov 29, 2023 6.430 6.480 6.170 6.325 26,656 -0.17(-2.69%)
Nov 28, 2023 6.560 6.560 6.442 6.500 6,135 -0.10(-1.52%)
Nov 27, 2023 6.500 6.600 6.470 6.600 11,883 -0.08(-1.20%)
Nov 24, 2023 6.750 6.750 6.300 6.680 29,883 -0.07(-1.04%)
Nov 22, 2023 6.680 6.750 6.530 6.750 8,826 +0.01(+0.15%)
Nov 21, 2023 6.510 6.740 6.500 6.740 13,248 +0.01(+0.15%)
Nov 20, 2023 6.500 6.730 6.350 6.730 15,115 +0.20(+3.06%)
Nov 17, 2023 6.505 6.750 6.263 6.530 11,549 -0.10(-1.51%)
Nov 16, 2023 6.710 6.750 6.430 6.630 20,582 -0.01(-0.15%)
Nov 15, 2023 6.660 6.660 6.435 6.640 25,712 +0.14(+2.15%)
Nov 14, 2023 6.400 6.750 6.310 6.500 39,842 +0.00(+0.00%)
Nov 13, 2023 6.500 6.658 6.305 6.500 57,693 +0.01(+0.15%)
Nov 10, 2023 6.500 6.500 6.410 6.490 10,769 -0.15(-2.26%)
Nov 09, 2023 6.520 6.700 6.450 6.640 9,904 +0.04(+0.61%)
Nov 08, 2023 6.540 6.700 6.407 6.600 40,796 +0.00(+0.00%)
Nov 07, 2023 6.700 6.700 6.300 6.600 127,869 +0.19(+2.96%)
Nov 06, 2023 6.610 6.620 6.300 6.410 15,261 -0.11(-1.69%)
Nov 03, 2023 6.500 6.520 6.500 6.520 4,655 +0.02(+0.38%)
Nov 02, 2023 6.550 6.680 6.380 6.495 10,256 -0.00(-0.08%)
Nov 01, 2023 6.520 6.520 6.460 6.500 5,570 +0.00(+0.00%)
Oct 31, 2023 6.530 6.540 6.170 6.500 41,362 +0.00(+0.00%)
Oct 30, 2023 7.040 7.040 6.470 6.500 12,404 -0.07(-1.07%)
Oct 27, 2023 6.420 6.570 6.420 6.570 13,239 +0.06(+0.92%)
Oct 26, 2023 6.460 6.510 6.295 6.510 21,485 +0.05(+0.77%)
Oct 25, 2023 6.480 6.500 6.400 6.460 18,086 -0.24(-3.58%)
Oct 24, 2023 6.550 6.700 6.220 6.700 24,203 +0.22(+3.40%)
Oct 23, 2023 6.270 6.600 6.190 6.480 32,354 +0.00(+0.00%)
Oct 20, 2023 6.510 6.600 6.160 6.480 25,517 -0.24(-3.57%)
Oct 19, 2023 6.490 6.800 6.490 6.720 24,500 +0.02(+0.30%)
Oct 18, 2023 6.700 6.790 6.500 6.700 14,034 +0.00(+0.00%)
Oct 17, 2023 6.690 6.775 5.900 6.700 27,227 +0.00(+0.00%)
Oct 16, 2023 7.250 6.740 6.510 6.700 24,241 +0.10(+1.52%)
Oct 13, 2023 6.610 6.750 6.440 6.600 17,208 +0.10(+1.54%)
Oct 12, 2023 5.929 6.800 5.905 6.500 128,678 -0.02(-0.31%)
Oct 11, 2023 6.530 6.590 6.490 6.520 24,546 -0.04(-0.61%)
Oct 10, 2023 6.600 6.680 5.810 6.560 50,306 -0.10(-1.50%)
Oct 09, 2023 6.870 6.870 6.530 6.660 26,557 -0.11(-1.62%)
Oct 06, 2023 6.780 6.800 6.510 6.770 6,571 -0.03(-0.44%)
Oct 05, 2023 6.620 6.820 6.600 6.800 11,494 +0.03(+0.44%)
Oct 04, 2023 6.580 6.800 6.560 6.770 4,760 -0.04(-0.59%)
Oct 03, 2023 6.800 7.000 6.540 6.810 10,788 +0.00(+0.00%)
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.