Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Technologies Hldg Inc (NQ: ADN )

3.590 -0.290 (-7.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2021 10.75 10.77 10.32 10.54 279,007 -0.03(-0.28%)
May 27, 2021 10.00 10.59 9.920 10.57 459,696 +0.54(+5.38%)
May 26, 2021 9.860 10.29 9.730 10.03 473,177 +0.31(+3.19%)
May 25, 2021 10.43 10.45 9.650 9.720 625,306 -0.76(-7.25%)
May 24, 2021 10.68 10.98 10.40 10.48 265,582 -0.22(-2.06%)
May 21, 2021 10.86 11.09 10.58 10.70 431,074 -0.03(-0.28%)
May 20, 2021 10.09 10.74 10.00 10.73 488,564 +0.83(+8.38%)
May 19, 2021 9.590 9.960 9.540 9.900 298,434 +0.18(+1.85%)
May 18, 2021 9.670 9.900 9.540 9.720 274,013 +0.22(+2.32%)
May 17, 2021 8.700 9.540 8.700 9.500 406,956 +0.50(+5.56%)
May 14, 2021 9.210 9.400 8.980 9.000 218,992 +0.02(+0.22%)
May 13, 2021 10.28 10.54 8.970 8.980 941,349 -1.12(-11.09%)
May 12, 2021 10.52 10.62 10.06 10.10 282,426 -0.60(-5.61%)
May 11, 2021 10.27 10.85 10.20 10.70 383,374 -0.16(-1.47%)
May 10, 2021 11.23 11.23 10.78 10.86 343,305 -0.49(-4.32%)
May 07, 2021 11.31 11.59 11.17 11.35 249,730 -0.06(-0.53%)
May 06, 2021 11.95 11.96 11.27 11.41 389,081 -0.68(-5.62%)
May 05, 2021 12.14 12.33 12.05 12.09 257,478 +0.01(+0.08%)
May 04, 2021 12.02 12.14 11.71 12.08 160,451 -0.04(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.