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

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

10.75 +0.12 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2023 6.000 6.030 5.860 6.010 36,620 -0.02(-0.33%)
May 30, 2023 6.220 6.220 6.000 6.030 74,613 -0.20(-3.21%)
May 26, 2023 6.140 6.240 6.108 6.230 7,939 +0.23(+3.75%)
May 25, 2023 6.000 6.220 6.000 6.005 50,418 +0.00(+0.08%)
May 24, 2023 6.000 6.050 6.000 6.000 67,410 -0.01(-0.17%)
May 23, 2023 6.000 6.540 6.000 6.010 92,069 -0.16(-2.59%)
May 22, 2023 6.650 7.440 6.000 6.170 150,241 +0.16(+2.66%)
May 19, 2023 5.400 6.500 5.400 6.010 175,174 +0.66(+12.34%)
May 18, 2023 4.830 5.350 4.610 5.350 96,811 +0.75(+16.30%)
May 17, 2023 4.660 4.660 4.040 4.600 70,726 +0.50(+12.20%)
May 16, 2023 3.580 4.410 3.580 4.100 110,241 +0.69(+20.23%)
May 15, 2023 3.200 3.730 3.200 3.410 108,214 +0.20(+6.23%)
May 12, 2023 2.940 4.700 2.700 3.210 452,265 +0.21(+7.00%)
May 11, 2023 2.500 3.200 2.500 3.000 556,469 +0.51(+20.48%)
May 10, 2023 2.460 2.550 2.350 2.490 13,224 +0.21(+9.21%)
May 09, 2023 2.400 2.400 2.126 2.280 8,331 -0.04(-1.79%)
May 08, 2023 2.290 2.510 2.260 2.322 145,897 +0.11(+5.05%)
May 05, 2023 2.210 2.550 2.210 2.210 117,301 -0.15(-6.36%)
May 04, 2023 2.370 2.446 2.352 2.360 6,646 -0.12(-4.84%)
May 03, 2023 2.500 2.520 2.215 2.480 104,991 +0.08(+3.55%)
May 02, 2023 2.490 2.500 2.300 2.395 126,561 -0.00(-0.21%)
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.