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 )

10.95 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2022 7.050 7.450 7.010 7.440 13,656 +0.35(+4.94%)
Sep 29, 2022 7.440 7.450 7.000 7.090 10,895 -0.44(-5.84%)
Sep 28, 2022 8.330 8.020 7.500 7.530 11,083 -0.04(-0.53%)
Sep 27, 2022 8.253 8.253 7.500 7.570 9,206 -0.43(-5.37%)
Sep 26, 2022 7.610 8.257 7.610 8.000 3,568 +0.30(+3.90%)
Sep 23, 2022 8.190 8.230 7.500 7.700 16,114 -0.18(-2.28%)
Sep 22, 2022 8.560 8.560 7.800 7.880 10,437 -0.72(-8.37%)
Sep 21, 2022 8.170 8.710 7.800 8.600 29,337 +0.35(+4.24%)
Sep 20, 2022 8.470 8.470 8.000 8.250 13,676 -0.15(-1.79%)
Sep 19, 2022 8.500 8.550 8.320 8.400 7,102 -0.09(-1.06%)
Sep 16, 2022 8.500 8.500 8.155 8.490 3,214 +0.08(+0.89%)
Sep 15, 2022 7.900 8.500 7.900 8.415 14,934 +0.47(+5.98%)
Sep 14, 2022 7.950 8.100 7.940 7.940 7,076 +0.13(+1.66%)
Sep 13, 2022 8.050 8.050 7.500 7.810 4,607 -0.29(-3.58%)
Sep 12, 2022 8.500 8.500 7.815 8.100 32,815 -0.33(-3.91%)
Sep 09, 2022 8.390 8.440 8.320 8.430 2,469 +0.04(+0.48%)
Sep 08, 2022 8.260 8.450 8.250 8.390 15,807 +0.12(+1.45%)
Sep 07, 2022 8.100 8.390 8.080 8.270 35,603 +0.18(+2.22%)
Sep 06, 2022 8.240 8.240 7.920 8.090 23,158 +0.03(+0.37%)
Sep 02, 2022 8.040 8.105 8.008 8.060 3,780 +0.14(+1.77%)
Sep 01, 2022 8.000 8.147 7.910 7.920 3,144 -0.14(-1.74%)
Aug 31, 2022 8.210 8.210 8.000 8.060 10,511 +0.06(+0.75%)
Aug 30, 2022 8.110 8.110 7.520 8.000 26,177 -0.29(-3.50%)
Aug 29, 2022 7.800 8.300 7.520 8.290 21,561 +0.44(+5.54%)
Aug 26, 2022 8.070 8.070 7.794 7.855 5,492 -0.24(-2.91%)
Aug 25, 2022 8.100 8.300 7.560 8.090 33,205 +0.01(+0.12%)
Aug 24, 2022 8.380 8.380 8.010 8.080 9,867 -0.27(-3.23%)
Aug 23, 2022 8.220 8.450 8.119 8.350 4,126 +0.13(+1.58%)
Aug 22, 2022 8.450 8.450 8.200 8.220 6,241 -0.18(-2.14%)
Aug 19, 2022 8.450 8.450 7.569 8.400 25,446 -0.05(-0.59%)
Aug 18, 2022 8.000 8.470 7.990 8.450 74,751 +0.46(+5.76%)
Aug 17, 2022 8.090 8.100 7.564 7.990 20,225 +0.08(+1.08%)
Aug 16, 2022 8.100 8.100 7.905 7.905 8,142 -0.05(-0.69%)
Aug 15, 2022 8.100 8.100 7.790 7.960 11,790 -0.04(-0.50%)
Aug 12, 2022 8.080 8.100 7.795 8.000 32,958 +0.00(+0.00%)
Aug 11, 2022 7.830 8.070 7.670 8.000 24,425 +0.32(+4.17%)
Aug 10, 2022 7.300 7.700 7.220 7.680 37,693 +0.38(+5.21%)
Aug 09, 2022 7.300 7.300 7.135 7.300 4,963 +0.00(+0.00%)
Aug 08, 2022 7.300 7.300 7.160 7.300 11,761 +0.26(+3.69%)
Aug 05, 2022 7.170 7.300 7.040 7.040 6,711 -0.03(-0.42%)
Aug 04, 2022 7.112 7.364 7.040 7.070 4,836 -0.34(-4.59%)
Aug 03, 2022 7.300 7.605 7.030 7.410 18,144 -0.01(-0.13%)
Aug 02, 2022 7.640 7.670 7.000 7.420 24,334 +0.47(+6.76%)
Aug 01, 2022 7.330 7.330 6.920 6.950 7,238 -0.33(-4.53%)
Jul 29, 2022 7.000 7.330 7.000 7.280 39,456 +0.28(+4.00%)
Jul 28, 2022 7.190 7.306 6.810 7.000 22,485 +0.02(+0.29%)
Jul 27, 2022 6.740 6.989 6.740 6.980 3,039 +0.20(+2.95%)
Jul 26, 2022 7.000 7.000 6.750 6.780 7,319 -0.32(-4.51%)
Jul 25, 2022 7.090 7.100 6.880 7.100 15,745 +0.12(+1.72%)
Jul 22, 2022 7.048 7.065 6.890 6.980 5,431 +0.12(+1.75%)
Jul 21, 2022 6.970 7.096 6.425 6.860 9,463 -0.08(-1.15%)
Jul 20, 2022 6.580 7.200 6.000 6.940 34,516 -0.11(-1.56%)
Jul 19, 2022 6.840 7.100 6.750 7.050 9,462 +0.33(+4.91%)
Jul 18, 2022 7.220 7.250 6.720 6.720 11,627 -0.32(-4.55%)
Jul 15, 2022 7.030 7.150 6.870 7.040 9,005 +0.18(+2.62%)
Jul 14, 2022 7.300 7.370 6.820 6.860 18,356 -0.34(-4.72%)
Jul 13, 2022 6.920 7.370 6.710 7.200 32,718 +0.46(+6.82%)
Jul 12, 2022 6.670 7.150 6.600 6.740 67,273 -0.08(-1.17%)
Jul 11, 2022 6.560 6.850 6.170 6.820 60,433 -0.17(-2.43%)
Jul 08, 2022 6.630 7.010 6.530 6.990 65,135 +0.21(+3.10%)
Jul 07, 2022 7.270 7.285 6.780 6.780 81,179 -0.50(-6.87%)
Jul 06, 2022 6.970 7.496 6.270 7.280 68,671 +0.07(+0.97%)
Jul 05, 2022 7.560 7.660 6.623 7.210 82,802 -0.37(-4.88%)
Jul 01, 2022 6.800 7.700 6.650 7.580 182,771 +0.94(+14.16%)
Jun 30, 2022 5.770 6.880 5.600 6.640 183,213 +0.97(+17.11%)
Jun 29, 2022 5.310 5.780 5.310 5.670 23,687 +0.18(+3.28%)
Jun 28, 2022 5.410 5.550 5.280 5.490 25,777 +0.15(+2.78%)
Jun 27, 2022 5.240 5.421 5.040 5.342 10,496 +0.21(+4.12%)
Jun 24, 2022 5.140 5.241 4.920 5.130 9,932 +0.16(+3.22%)
Jun 23, 2022 4.840 5.300 4.810 4.970 30,109 +0.04(+0.81%)
Jun 22, 2022 5.930 5.980 4.600 4.930 107,083 -1.01(-17.00%)
Jun 21, 2022 5.590 6.485 5.590 5.940 31,858 +0.19(+3.30%)
Jun 17, 2022 6.100 6.100 5.480 5.750 25,828 -0.05(-0.86%)
Jun 16, 2022 6.050 6.050 5.520 5.800 41,974 -0.32(-5.15%)
Jun 15, 2022 6.170 6.640 5.595 6.115 48,584 +0.02(+0.25%)
Jun 14, 2022 6.710 6.952 6.000 6.100 95,547 -0.42(-6.44%)
Jun 13, 2022 6.610 7.050 6.020 6.520 45,421 -0.58(-8.17%)
Jun 10, 2022 6.620 8.000 6.550 7.100 73,679 +0.19(+2.75%)
Jun 09, 2022 7.470 7.670 6.671 6.910 24,231 -0.59(-7.87%)
Jun 08, 2022 7.890 7.890 7.281 7.500 37,047 -0.23(-2.98%)
Jun 07, 2022 6.750 8.130 6.660 7.730 110,106 +1.07(+16.07%)
Jun 06, 2022 6.600 6.780 6.480 6.660 93,235 +0.64(+10.63%)
Jun 03, 2022 6.070 6.370 6.010 6.020 20,969 -0.30(-4.75%)
Jun 02, 2022 6.300 6.320 6.110 6.320 9,321 +0.15(+2.43%)
Jun 01, 2022 6.300 6.360 6.150 6.170 4,823 +0.02(+0.33%)
May 31, 2022 5.850 6.380 5.820 6.150 30,885 +0.40(+6.96%)
May 27, 2022 5.700 5.750 5.560 5.750 8,937 +0.25(+4.55%)
May 26, 2022 5.640 5.700 5.500 5.500 33,136 -0.02(-0.36%)
May 25, 2022 5.690 5.690 5.440 5.520 8,217 -0.17(-2.99%)
May 24, 2022 5.690 5.740 5.500 5.690 13,789 -0.09(-1.56%)
May 23, 2022 5.800 5.850 5.750 5.780 15,740 -0.03(-0.52%)
May 20, 2022 5.670 5.850 5.670 5.810 16,830 +0.03(+0.52%)
May 19, 2022 5.785 5.850 5.690 5.780 5,209 +0.07(+1.23%)
May 18, 2022 5.890 5.890 5.690 5.710 16,732 -0.04(-0.70%)
May 17, 2022 6.490 6.490 5.570 5.750 8,043 -0.15(-2.54%)
May 16, 2022 5.750 6.090 5.750 5.900 15,747 +0.18(+3.15%)
May 13, 2022 5.703 5.793 5.570 5.720 15,445 +0.19(+3.44%)
May 12, 2022 5.770 5.905 5.530 5.530 20,555 -0.38(-6.43%)
May 11, 2022 5.899 6.020 5.855 5.910 28,857 +0.06(+1.03%)
May 10, 2022 6.280 6.400 5.770 5.850 31,017 -0.58(-9.02%)
May 09, 2022 6.490 6.520 5.650 6.430 66,160 +0.03(+0.47%)
May 06, 2022 6.980 6.980 6.250 6.400 55,879 +0.04(+0.63%)
May 05, 2022 6.710 6.790 6.314 6.360 10,033 -0.22(-3.34%)
May 04, 2022 6.900 7.000 6.580 6.580 16,267 -0.50(-7.06%)
May 03, 2022 6.500 7.080 6.490 7.080 25,278 +0.60(+9.26%)
May 02, 2022 6.840 6.845 6.294 6.480 16,357 -0.29(-4.28%)
Apr 29, 2022 6.988 6.988 6.710 6.770 9,616 +0.03(+0.45%)
Apr 28, 2022 7.020 7.140 6.740 6.740 42,790 -0.16(-2.32%)
Apr 27, 2022 7.000 7.070 6.900 6.900 24,524 -0.20(-2.82%)
Apr 26, 2022 7.610 7.610 7.100 7.100 10,022 -0.27(-3.66%)
Apr 25, 2022 7.080 7.820 6.950 7.370 47,137 +0.38(+5.51%)
Apr 22, 2022 7.120 7.313 6.950 6.985 16,323 +0.03(+0.36%)
Apr 21, 2022 7.600 7.600 6.950 6.960 7,080 -0.33(-4.53%)
Apr 20, 2022 7.380 7.380 7.070 7.290 16,779 -0.17(-2.28%)
Apr 19, 2022 7.375 7.540 7.375 7.460 15,209 -0.01(-0.13%)
Apr 18, 2022 7.500 7.500 7.180 7.470 21,528 +0.38(+5.36%)
Apr 14, 2022 7.070 7.450 6.966 7.090 23,077 +0.12(+1.72%)
Apr 13, 2022 6.950 7.350 6.900 6.970 28,537 +0.02(+0.29%)
Apr 12, 2022 6.950 7.220 6.910 6.950 13,267 -0.05(-0.71%)
Apr 11, 2022 6.960 7.270 6.950 7.000 14,122 +0.00(+0.00%)
Apr 08, 2022 7.180 7.200 7.000 7.000 31,787 -0.04(-0.57%)
Apr 07, 2022 7.770 8.150 6.730 7.040 150,931 -0.79(-10.09%)
Apr 06, 2022 7.880 7.930 7.770 7.830 9,236 -0.23(-2.85%)
Apr 05, 2022 8.240 8.240 8.060 8.060 16,557 -0.18(-2.18%)
Apr 04, 2022 8.920 8.920 8.240 8.240 15,863 -0.47(-5.40%)
Apr 01, 2022 8.960 8.960 8.550 8.710 35,268 +0.09(+1.04%)
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%)
Jan 03, 2022 9.490 9.490 9.100 9.170 24,905 +0.04(+0.44%)
Dec 31, 2021 9.500 9.530 9.100 9.130 29,428 -0.19(-2.04%)
Dec 30, 2021 9.720 9.750 9.110 9.320 83,025 +0.07(+0.76%)
Dec 29, 2021 9.740 9.740 9.120 9.250 45,451 -0.47(-4.84%)
Dec 28, 2021 9.580 9.990 9.036 9.720 54,183 +0.77(+8.60%)
Dec 27, 2021 9.990 9.990 8.520 8.950 125,522 -0.73(-7.51%)
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.