Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.98 +0.03 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 30, 2022 2.940 3.145 2.780 3.120 58,472 +0.14(+4.70%)
Dec 29, 2022 2.820 3.030 2.800 2.980 234,791 +0.08(+2.76%)
Dec 28, 2022 3.140 3.140 2.790 2.900 109,279 -0.21(-6.75%)
Dec 27, 2022 3.220 3.390 2.890 3.110 69,295 -0.10(-3.12%)
Dec 23, 2022 3.250 3.250 3.170 3.210 16,675 -0.05(-1.53%)
Dec 22, 2022 3.450 3.450 3.150 3.260 60,964 -0.10(-2.98%)
Dec 21, 2022 3.330 3.650 3.220 3.360 49,918 +0.10(+3.07%)
Dec 20, 2022 3.190 3.360 3.190 3.260 72,362 +0.01(+0.31%)
Dec 19, 2022 3.250 3.300 3.150 3.250 47,270 +0.00(+0.00%)
Dec 16, 2022 3.400 3.450 3.240 3.250 38,696 -0.24(-6.88%)
Dec 15, 2022 3.560 3.650 3.445 3.490 50,203 -0.21(-5.68%)
Dec 14, 2022 3.900 3.950 3.500 3.700 44,895 -0.24(-6.09%)
Dec 13, 2022 3.850 4.092 3.850 3.940 47,035 +0.10(+2.60%)
Dec 12, 2022 3.980 4.310 3.750 3.840 41,747 +0.09(+2.40%)
Dec 09, 2022 4.950 4.950 3.700 3.750 51,391 -1.16(-23.55%)
Dec 08, 2022 5.100 5.100 4.850 4.905 66,303 -0.08(-1.51%)
Dec 07, 2022 5.000 5.270 4.860 4.980 79,672 -0.08(-1.50%)
Dec 06, 2022 5.280 5.280 5.050 5.056 1,993 -0.18(-3.51%)
Dec 05, 2022 5.140 5.250 5.120 5.240 4,572 +0.02(+0.38%)
Dec 02, 2022 5.390 5.570 5.030 5.220 64,547 -0.19(-3.42%)
Dec 01, 2022 5.300 5.660 5.225 5.405 34,510 +0.25(+4.95%)
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%)
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.