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 )

10.89 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2023 6.000 6.030 5.860 6.010 36,620 -0.02(-0.33%)
May 30, 2023 6.220 6.220 6.000 6.030 74,613 -0.20(-3.21%)
May 26, 2023 6.140 6.240 6.108 6.230 7,939 +0.23(+3.75%)
May 25, 2023 6.000 6.220 6.000 6.005 50,418 +0.00(+0.08%)
May 24, 2023 6.000 6.050 6.000 6.000 67,410 -0.01(-0.17%)
May 23, 2023 6.000 6.540 6.000 6.010 92,069 -0.16(-2.59%)
May 22, 2023 6.650 7.440 6.000 6.170 150,241 +0.16(+2.66%)
May 19, 2023 5.400 6.500 5.400 6.010 175,174 +0.66(+12.34%)
May 18, 2023 4.830 5.350 4.610 5.350 96,811 +0.75(+16.30%)
May 17, 2023 4.660 4.660 4.040 4.600 70,726 +0.50(+12.20%)
May 16, 2023 3.580 4.410 3.580 4.100 110,241 +0.69(+20.23%)
May 15, 2023 3.200 3.730 3.200 3.410 108,214 +0.20(+6.23%)
May 12, 2023 2.940 4.700 2.700 3.210 452,265 +0.21(+7.00%)
May 11, 2023 2.500 3.200 2.500 3.000 556,469 +0.51(+20.48%)
May 10, 2023 2.460 2.550 2.350 2.490 13,224 +0.21(+9.21%)
May 09, 2023 2.400 2.400 2.126 2.280 8,331 -0.04(-1.79%)
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%)
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.