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 )

10.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2023 7.010 7.440 7.010 7.150 337,335 +0.07(+0.99%)
Dec 28, 2023 6.760 7.230 6.760 7.080 125,548 +0.13(+1.87%)
Dec 27, 2023 6.900 6.960 6.710 6.950 124,337 +0.05(+0.72%)
Dec 26, 2023 6.850 6.900 6.647 6.900 12,251 +0.05(+0.73%)
Dec 22, 2023 6.910 6.936 6.370 6.850 20,980 +0.00(+0.00%)
Dec 21, 2023 6.790 6.850 6.758 6.850 12,202 +0.02(+0.29%)
Dec 20, 2023 6.620 6.880 6.555 6.830 16,999 +0.01(+0.15%)
Dec 19, 2023 6.900 6.920 6.710 6.820 22,185 -0.12(-1.73%)
Dec 18, 2023 6.850 6.940 6.800 6.940 20,665 +0.04(+0.58%)
Dec 15, 2023 6.820 6.905 6.590 6.900 27,249 -0.05(-0.72%)
Dec 14, 2023 7.000 7.000 6.760 6.950 14,929 -0.05(-0.71%)
Dec 13, 2023 6.770 7.000 6.730 7.000 16,288 +0.05(+0.72%)
Dec 12, 2023 6.800 6.950 6.652 6.950 25,669 +0.00(+0.00%)
Dec 11, 2023 6.950 7.000 6.900 6.950 7,315 +0.00(+0.00%)
Dec 08, 2023 6.950 6.950 6.810 6.950 48,263 -0.05(-0.71%)
Dec 07, 2023 6.950 7.000 6.416 7.000 49,958 +0.10(+1.45%)
Dec 06, 2023 6.800 6.980 6.430 6.900 96,153 +0.00(+0.00%)
Dec 05, 2023 6.210 6.900 6.100 6.900 1,003,048 +0.60(+9.52%)
Dec 04, 2023 6.600 6.600 6.190 6.300 20,466 -0.19(-2.93%)
Dec 01, 2023 6.263 6.490 6.263 6.490 6,343 +0.24(+3.84%)
Nov 30, 2023 6.240 6.590 6.140 6.250 46,374 -0.08(-1.19%)
Nov 29, 2023 6.430 6.480 6.170 6.325 26,656 -0.17(-2.69%)
Nov 28, 2023 6.560 6.560 6.442 6.500 6,135 -0.10(-1.52%)
Nov 27, 2023 6.500 6.600 6.470 6.600 11,883 -0.08(-1.20%)
Nov 24, 2023 6.750 6.750 6.300 6.680 29,883 -0.07(-1.04%)
Nov 22, 2023 6.680 6.750 6.530 6.750 8,826 +0.01(+0.15%)
Nov 21, 2023 6.510 6.740 6.500 6.740 13,248 +0.01(+0.15%)
Nov 20, 2023 6.500 6.730 6.350 6.730 15,115 +0.20(+3.06%)
Nov 17, 2023 6.505 6.750 6.263 6.530 11,549 -0.10(-1.51%)
Nov 16, 2023 6.710 6.750 6.430 6.630 20,582 -0.01(-0.15%)
Nov 15, 2023 6.660 6.660 6.435 6.640 25,712 +0.14(+2.15%)
Nov 14, 2023 6.400 6.750 6.310 6.500 39,842 +0.00(+0.00%)
Nov 13, 2023 6.500 6.658 6.305 6.500 57,693 +0.01(+0.15%)
Nov 10, 2023 6.500 6.500 6.410 6.490 10,769 -0.15(-2.26%)
Nov 09, 2023 6.520 6.700 6.450 6.640 9,904 +0.04(+0.61%)
Nov 08, 2023 6.540 6.700 6.407 6.600 40,796 +0.00(+0.00%)
Nov 07, 2023 6.700 6.700 6.300 6.600 127,869 +0.19(+2.96%)
Nov 06, 2023 6.610 6.620 6.300 6.410 15,261 -0.11(-1.69%)
Nov 03, 2023 6.500 6.520 6.500 6.520 4,655 +0.02(+0.38%)
Nov 02, 2023 6.550 6.680 6.380 6.495 10,256 -0.00(-0.08%)
Nov 01, 2023 6.520 6.520 6.460 6.500 5,570 +0.00(+0.00%)
Oct 31, 2023 6.530 6.540 6.170 6.500 41,362 +0.00(+0.00%)
Oct 30, 2023 7.040 7.040 6.470 6.500 12,404 -0.07(-1.07%)
Oct 27, 2023 6.420 6.570 6.420 6.570 13,239 +0.06(+0.92%)
Oct 26, 2023 6.460 6.510 6.295 6.510 21,485 +0.05(+0.77%)
Oct 25, 2023 6.480 6.500 6.400 6.460 18,086 -0.24(-3.58%)
Oct 24, 2023 6.550 6.700 6.220 6.700 24,203 +0.22(+3.40%)
Oct 23, 2023 6.270 6.600 6.190 6.480 32,354 +0.00(+0.00%)
Oct 20, 2023 6.510 6.600 6.160 6.480 25,517 -0.24(-3.57%)
Oct 19, 2023 6.490 6.800 6.490 6.720 24,500 +0.02(+0.30%)
Oct 18, 2023 6.700 6.790 6.500 6.700 14,034 +0.00(+0.00%)
Oct 17, 2023 6.690 6.775 5.900 6.700 27,227 +0.00(+0.00%)
Oct 16, 2023 7.250 6.740 6.510 6.700 24,241 +0.10(+1.52%)
Oct 13, 2023 6.610 6.750 6.440 6.600 17,208 +0.10(+1.54%)
Oct 12, 2023 5.929 6.800 5.905 6.500 128,678 -0.02(-0.31%)
Oct 11, 2023 6.530 6.590 6.490 6.520 24,546 -0.04(-0.61%)
Oct 10, 2023 6.600 6.680 5.810 6.560 50,306 -0.10(-1.50%)
Oct 09, 2023 6.870 6.870 6.530 6.660 26,557 -0.11(-1.62%)
Oct 06, 2023 6.780 6.800 6.510 6.770 6,571 -0.03(-0.44%)
Oct 05, 2023 6.620 6.820 6.600 6.800 11,494 +0.03(+0.44%)
Oct 04, 2023 6.580 6.800 6.560 6.770 4,760 -0.04(-0.59%)
Oct 03, 2023 6.800 7.000 6.540 6.810 10,788 +0.00(+0.00%)
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.