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 )

10.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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 +3.68(+158.44%)
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%)
May 01, 2023 2.300 2.520 2.200 2.400 49,984 +0.13(+5.73%)
Apr 28, 2023 2.100 2.270 2.080 2.270 19,853 +0.21(+10.46%)
Apr 27, 2023 2.013 2.130 2.013 2.055 2,470 +0.06(+2.75%)
Apr 26, 2023 2.040 2.040 1.905 2.000 9,535 +0.00(+0.00%)
Apr 25, 2023 2.010 2.060 1.964 2.000 10,839 +0.04(+2.04%)
Apr 24, 2023 2.170 2.170 1.960 1.960 209,104 -0.11(-5.31%)
Apr 21, 2023 2.140 2.389 2.068 2.070 4,204 -0.29(-12.10%)
Apr 20, 2023 2.085 2.520 2.040 2.355 9,477 +0.21(+10.05%)
Apr 19, 2023 2.100 2.150 2.043 2.140 13,892 -0.01(-0.47%)
Apr 18, 2023 2.080 2.170 1.970 2.150 10,870 -0.02(-0.92%)
Apr 17, 2023 2.100 2.490 2.079 2.170 6,062 -0.02(-0.84%)
Apr 14, 2023 2.250 2.253 2.130 2.188 10,462 -0.18(-7.66%)
Apr 13, 2023 2.450 2.480 2.310 2.370 8,575 -0.08(-3.27%)
Apr 12, 2023 2.230 2.457 2.230 2.450 7,291 -0.13(-5.04%)
Apr 11, 2023 2.578 2.599 2.350 2.580 5,375 -0.01(-0.26%)
Apr 10, 2023 2.390 2.760 2.339 2.587 6,270 +0.23(+9.60%)
Apr 06, 2023 2.620 2.674 2.350 2.360 13,714 -0.24(-9.23%)
Apr 05, 2023 2.440 2.655 2.440 2.600 7,794 +0.24(+10.17%)
Apr 04, 2023 2.610 2.770 2.350 2.360 13,722 -0.28(-10.61%)
Apr 03, 2023 2.640 2.640 2.640 2.640 956 -0.06(-2.22%)
Mar 31, 2023 2.760 2.760 2.620 2.700 3,880 +0.02(+0.56%)
Mar 30, 2023 2.760 2.760 2.613 2.685 8,888 -0.04(-1.65%)
Mar 29, 2023 2.740 2.750 2.600 2.730 18,664 +0.05(+1.87%)
Mar 28, 2023 2.392 2.750 2.392 2.680 170,908 +0.17(+6.77%)
Mar 27, 2023 2.740 2.740 2.500 2.510 2,649 +0.03(+1.21%)
Mar 24, 2023 2.500 2.570 2.400 2.480 34,507 -0.02(-0.80%)
Mar 23, 2023 2.630 2.650 2.460 2.500 2,947 -0.12(-4.58%)
Mar 22, 2023 2.470 2.620 2.450 2.620 6,302 +0.16(+6.50%)
Mar 21, 2023 2.530 2.640 2.400 2.460 4,721 +0.01(+0.41%)
Mar 20, 2023 2.510 2.540 2.350 2.450 30,239 -0.10(-3.92%)
Mar 17, 2023 2.620 2.650 2.550 2.550 4,533 -0.05(-1.92%)
Mar 16, 2023 2.680 2.688 2.600 2.600 21,611 -0.12(-4.41%)
Mar 15, 2023 2.710 2.730 2.614 2.720 2,754 +0.08(+2.95%)
Mar 14, 2023 2.600 2.870 2.600 2.642 104,281 -0.08(-2.91%)
Mar 13, 2023 2.690 2.867 2.621 2.721 2,604 +0.10(+3.86%)
Mar 10, 2023 2.886 2.905 2.350 2.620 45,093 -0.32(-10.88%)
Mar 09, 2023 2.850 2.964 2.840 2.940 4,128 +0.05(+1.73%)
Mar 08, 2023 2.910 2.970 2.880 2.890 7,587 -0.09(-3.02%)
Mar 07, 2023 2.990 2.990 2.950 2.980 10,213 +0.00(+0.00%)
Mar 06, 2023 2.840 2.990 2.840 2.980 18,251 +0.09(+3.11%)
Mar 03, 2023 2.990 3.000 2.890 2.890 3,539 -0.09(-3.02%)
Mar 02, 2023 2.860 2.980 2.801 2.980 15,330 +0.15(+5.30%)
Mar 01, 2023 2.830 3.010 2.780 2.830 123,763 -0.09(-3.08%)
Feb 28, 2023 2.975 3.065 2.920 2.920 115,698 +0.03(+1.04%)
Feb 27, 2023 2.990 3.200 2.840 2.890 251,169 -0.01(-0.34%)
Feb 24, 2023 2.960 2.980 2.850 2.900 10,498 -0.08(-2.68%)
Feb 23, 2023 2.970 2.984 2.941 2.980 3,112 -0.02(-0.67%)
Feb 22, 2023 2.990 3.000 2.900 3.000 26,159 +0.06(+2.04%)
Feb 21, 2023 2.990 3.000 2.940 2.940 13,447 -0.06(-2.00%)
Feb 17, 2023 2.800 3.000 2.800 3.000 15,901 +0.01(+0.33%)
Feb 16, 2023 3.000 3.122 2.890 2.990 138,316 +0.00(+0.00%)
Feb 15, 2023 3.050 3.180 2.900 2.990 203,234 -0.11(-3.55%)
Feb 14, 2023 2.980 3.120 2.910 3.100 31,576 +0.22(+7.64%)
Feb 13, 2023 2.760 2.990 2.760 2.880 7,211 +0.14(+5.11%)
Feb 10, 2023 2.890 2.890 2.680 2.740 85,302 -0.11(-3.86%)
Feb 09, 2023 2.980 2.998 2.850 2.850 9,954 -0.15(-5.00%)
Feb 08, 2023 2.960 3.000 2.830 3.000 26,316 +0.09(+3.09%)
Feb 07, 2023 2.970 2.970 2.910 2.910 2,840 -0.06(-2.02%)
Feb 06, 2023 3.160 3.160 2.940 2.970 13,488 -0.14(-4.50%)
Feb 03, 2023 2.960 3.145 2.960 3.110 8,600 +0.07(+2.30%)
Feb 02, 2023 3.010 3.150 3.000 3.040 22,143 -0.11(-3.49%)
Feb 01, 2023 3.040 3.180 2.921 3.150 14,102 +0.15(+5.00%)
Jan 31, 2023 2.980 3.050 2.920 3.000 2,108 +0.07(+2.39%)
Jan 30, 2023 2.940 2.940 2.890 2.930 12,671 +0.08(+2.81%)
Jan 27, 2023 3.060 3.210 2.800 2.850 37,158 -0.24(-7.77%)
Jan 26, 2023 2.990 3.090 2.990 3.090 13,155 +0.02(+0.65%)
Jan 25, 2023 3.250 3.250 3.030 3.070 34,904 -0.14(-4.36%)
Jan 24, 2023 3.180 3.260 3.180 3.210 4,883 -0.06(-1.83%)
Jan 23, 2023 3.300 3.350 3.235 3.270 22,873 +0.02(+0.62%)
Jan 20, 2023 3.200 3.360 3.130 3.250 8,082 -0.03(-0.91%)
Jan 19, 2023 3.270 3.480 3.250 3.280 7,228 -0.01(-0.30%)
Jan 18, 2023 3.390 3.400 3.290 3.290 9,746 -0.10(-2.95%)
Jan 17, 2023 3.420 3.450 3.270 3.390 39,090 +0.00(+0.00%)
Jan 13, 2023 3.280 3.390 3.280 3.390 5,362 +0.16(+4.95%)
Jan 12, 2023 3.260 3.391 3.120 3.230 53,451 -0.18(-5.28%)
Jan 11, 2023 3.100 3.460 3.050 3.410 70,703 +0.43(+14.43%)
Jan 10, 2023 2.820 3.150 2.820 2.980 30,202 +0.07(+2.41%)
Jan 09, 2023 3.180 3.180 2.900 2.910 30,973 -0.21(-6.73%)
Jan 06, 2023 3.150 3.230 2.805 3.120 88,725 -0.00(-0.16%)
Jan 05, 2023 2.850 3.240 2.850 3.125 60,458 +0.23(+7.76%)
Jan 04, 2023 2.920 3.000 2.800 2.900 449,456 -0.10(-3.33%)
Jan 03, 2023 3.240 3.250 2.969 3.000 285,958 -0.12(-3.85%)
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%)
Oct 03, 2022 7.380 7.580 7.150 7.200 9,868 -0.24(-3.23%)
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%)
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.