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

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

10.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2023 6.210 6.300 6.200 6.220 6,791 -0.12(-1.82%)
Jul 28, 2023 6.000 6.450 6.000 6.335 20,977 +0.43(+7.37%)
Jul 27, 2023 5.907 5.940 5.348 5.900 11,813 +0.34(+6.12%)
Jul 26, 2023 5.370 5.930 5.370 5.560 1,678 -0.24(-4.14%)
Jul 25, 2023 5.340 5.800 5.340 5.800 8,093 +0.30(+5.45%)
Jul 24, 2023 5.380 5.500 5.370 5.500 7,060 +0.05(+0.92%)
Jul 21, 2023 5.710 5.710 5.417 5.450 3,472 -0.26(-4.55%)
Jul 20, 2023 5.840 5.850 5.370 5.710 9,590 -0.22(-3.71%)
Jul 19, 2023 6.000 6.000 5.890 5.930 2,320 -0.07(-1.17%)
Jul 18, 2023 6.180 6.200 5.860 6.000 12,962 -0.05(-0.82%)
Jul 17, 2023 6.000 6.150 5.840 6.050 10,444 +0.05(+0.83%)
Jul 14, 2023 5.690 6.150 5.690 6.000 39,731 -0.20(-3.23%)
Jul 13, 2023 5.910 6.400 5.910 6.200 29,496 +0.25(+4.20%)
Jul 12, 2023 6.010 6.010 5.920 5.950 28,439 -0.05(-0.83%)
Jul 11, 2023 5.830 6.160 5.500 6.000 10,425 +0.18(+3.09%)
Jul 10, 2023 5.680 5.830 5.360 5.820 3,211 +0.00(+0.00%)
Jul 07, 2023 6.040 6.050 5.740 5.820 10,119 -0.18(-3.00%)
Jul 06, 2023 5.690 6.040 5.690 6.000 14,908 +0.00(+0.00%)
Jul 05, 2023 6.440 6.440 5.990 6.000 2,689 -0.50(-7.69%)
Jul 03, 2023 6.300 6.530 5.700 6.500 31,448 +0.10(+1.56%)
Jun 30, 2023 5.810 6.500 5.600 6.400 37,935 +0.40(+6.67%)
Jun 29, 2023 6.300 6.591 5.990 6.000 29,229 -0.30(-4.76%)
Jun 28, 2023 5.951 6.300 5.951 6.300 7,572 +0.22(+3.62%)
Jun 27, 2023 5.520 6.080 5.350 6.080 38,456 +0.78(+14.72%)
Jun 26, 2023 5.190 5.385 5.190 5.300 12,578 +0.00(+0.00%)
Jun 23, 2023 5.300 5.305 5.300 5.300 5,249 +0.00(+0.00%)
Jun 22, 2023 5.590 5.681 4.800 5.300 68,910 -0.29(-5.17%)
Jun 21, 2023 5.640 5.700 5.500 5.589 4,964 -0.15(-2.63%)
Jun 20, 2023 6.000 6.030 5.539 5.740 127,613 -0.33(-5.44%)
Jun 16, 2023 6.000 6.080 6.000 6.070 9,073 +0.07(+1.17%)
Jun 15, 2023 6.050 6.050 6.000 6.000 8,881 +0.00(+0.00%)
Jun 14, 2023 6.000 6.078 6.000 6.000 26,879 +0.00(+0.00%)
Jun 13, 2023 6.000 6.073 6.000 6.000 20,401 -0.01(-0.25%)
Jun 12, 2023 6.030 6.030 6.000 6.015 3,940 +0.01(+0.25%)
Jun 09, 2023 5.900 6.080 5.310 6.000 33,097 -0.09(-1.48%)
Jun 08, 2023 6.090 6.110 5.988 6.090 12,294 -0.08(-1.30%)
Jun 07, 2023 6.270 6.370 6.060 6.170 7,966 -0.08(-1.28%)
Jun 06, 2023 6.050 6.250 6.010 6.250 40,544 +0.23(+3.82%)
Jun 05, 2023 6.020 6.200 6.020 6.020 7,926 -0.21(-3.37%)
Jun 02, 2023 6.200 6.230 6.000 6.230 11,258 +0.09(+1.47%)
Jun 01, 2023 6.010 6.150 5.990 6.140 5,174 +0.13(+2.16%)
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.