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 )

10.92 +0.15 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.