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 )

10.89 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 8.190 8.850 8.190 8.620 27,057 +0.28(+3.36%)
Mar 30, 2022 8.010 8.600 8.010 8.340 46,763 +0.36(+4.51%)
Mar 29, 2022 8.200 8.420 7.945 7.980 51,677 +0.05(+0.63%)
Mar 28, 2022 8.300 8.365 7.770 7.930 28,547 -0.38(-4.57%)
Mar 25, 2022 8.340 8.400 7.950 8.310 23,754 +0.08(+0.97%)
Mar 24, 2022 7.910 8.230 7.770 8.230 50,545 +0.32(+4.05%)
Mar 23, 2022 7.770 8.044 7.770 7.910 48,653 +0.02(+0.25%)
Mar 22, 2022 7.680 8.000 7.680 7.890 44,824 +0.07(+0.90%)
Mar 21, 2022 7.900 8.050 7.560 7.820 33,910 +0.21(+2.76%)
Mar 18, 2022 7.750 7.830 7.530 7.610 21,085 -0.09(-1.17%)
Mar 17, 2022 8.050 8.060 7.700 7.700 15,447 +0.04(+0.52%)
Mar 16, 2022 7.930 8.115 7.610 7.660 15,741 -0.27(-3.40%)
Mar 15, 2022 7.870 7.930 7.692 7.930 2,656 +0.23(+2.99%)
Mar 14, 2022 8.130 8.130 7.700 7.700 35,034 -0.29(-3.63%)
Mar 11, 2022 8.640 8.640 7.850 7.990 21,935 +0.09(+1.14%)
Mar 10, 2022 8.110 8.110 7.750 7.900 26,569 +0.01(+0.13%)
Mar 09, 2022 7.900 8.070 7.740 7.890 28,344 +0.01(+0.13%)
Mar 08, 2022 8.290 8.290 7.800 7.880 59,318 -0.28(-3.43%)
Mar 07, 2022 8.310 8.428 8.050 8.160 22,210 -0.24(-2.86%)
Mar 04, 2022 8.760 8.800 8.300 8.400 10,799 -0.38(-4.33%)
Mar 03, 2022 8.980 9.065 8.750 8.780 32,644 -0.32(-3.52%)
Mar 02, 2022 8.555 9.119 8.555 9.100 300,568 +0.65(+7.69%)
Mar 01, 2022 8.330 8.580 8.250 8.450 37,286 -0.03(-0.35%)
Feb 28, 2022 8.140 8.640 8.060 8.480 16,790 +0.43(+5.34%)
Feb 25, 2022 8.300 8.462 8.050 8.050 80,690 +0.00(+0.00%)
Feb 24, 2022 8.060 8.200 7.930 8.050 40,239 -0.24(-2.90%)
Feb 23, 2022 8.320 8.550 8.050 8.290 21,894 -0.14(-1.66%)
Feb 22, 2022 8.780 8.850 8.060 8.430 216,855 -0.07(-0.82%)
Feb 18, 2022 8.500 0 -0.24(-2.75%)
Feb 17, 2022 9.000 9.075 8.600 8.740 26,445 -0.26(-2.89%)
Feb 16, 2022 9.210 9.290 8.610 9.000 50,727 +0.01(+0.11%)
Feb 15, 2022 8.750 8.990 8.410 8.990 42,502 +0.53(+6.26%)
Feb 14, 2022 8.840 8.840 8.100 8.460 242,579 +0.00(+0.00%)
Feb 11, 2022 8.860 8.870 8.200 8.460 261,299 +0.25(+3.05%)
Feb 10, 2022 8.200 8.510 7.910 8.210 28,990 -0.07(-0.85%)
Feb 09, 2022 7.860 8.290 7.860 8.280 44,922 +0.42(+5.34%)
Feb 08, 2022 7.930 8.130 7.360 7.860 76,159 -0.13(-1.63%)
Feb 07, 2022 8.000 8.210 7.840 7.990 4,205 -0.01(-0.12%)
Feb 04, 2022 8.050 8.360 7.800 8.000 106,366 -0.22(-2.68%)
Feb 03, 2022 8.630 8.220 107,271 -0.35(-4.08%)
Feb 02, 2022 8.770 8.965 8.500 8.570 12,804 -0.06(-0.70%)
Feb 01, 2022 8.690 9.160 8.535 8.630 15,284 -0.07(-0.78%)
Jan 31, 2022 8.600 8.698 85,489 +0.08(+0.91%)
Jan 28, 2022 8.570 8.790 8.150 8.620 33,604 +0.04(+0.47%)
Jan 27, 2022 8.830 8.830 8.348 8.580 113,324 -0.03(-0.35%)
Jan 26, 2022 8.630 8.808 8.195 8.610 67,838 -0.02(-0.23%)
Jan 25, 2022 8.360 8.850 7.920 8.630 68,025 +0.74(+9.38%)
Jan 24, 2022 7.690 8.040 7.295 7.890 105,199 -0.10(-1.25%)
Jan 21, 2022 9.020 9.170 7.810 7.990 59,187 -0.95(-10.63%)
Jan 20, 2022 9.150 9.200 8.850 8.940 77,361 -0.26(-2.83%)
Jan 19, 2022 8.700 9.810 8.610 9.200 142,524 +0.62(+7.23%)
Jan 18, 2022 8.990 9.100 8.500 8.580 28,938 -0.12(-1.38%)
Jan 14, 2022 8.700 0 +0.01(+0.12%)
Jan 13, 2022 9.000 9.000 8.510 8.690 35,923 -0.06(-0.69%)
Jan 12, 2022 8.510 9.060 8.500 8.750 44,761 +0.18(+2.10%)
Jan 11, 2022 8.800 9.062 8.519 8.570 62,211 -0.33(-3.71%)
Jan 10, 2022 9.200 9.200 8.210 8.900 53,793 -0.30(-3.26%)
Jan 07, 2022 8.750 9.290 8.650 9.200 24,810 +0.35(+3.95%)
Jan 06, 2022 9.000 9.000 8.680 8.850 26,506 -0.01(-0.11%)
Jan 05, 2022 9.150 9.150 8.707 8.860 78,240 -0.28(-3.06%)
Jan 04, 2022 9.560 9.560 9.000 9.140 21,158 -0.03(-0.33%)
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.