Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ADS-TEC ENERGY PLC - Warrant (NQ: ADSEW )

3.630 -0.150 (-3.97%)
Streaming Delayed Price Updated: 2:39 PM EST, Jan 6, 2025 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 (%)
Jan 03, 2025 3.826 3.884 3.780 3.780 2,662 -0.17(-4.30%)
Jan 02, 2025 3.800 4.590 3.560 3.950 33,450 +0.35(+9.72%)
Dec 31, 2024 3.600 0 -0.05(-1.37%)
Dec 30, 2024 3.700 3.700 3.500 3.650 54,434 +0.05(+1.39%)
Dec 27, 2024 3.680 3.700 3.500 3.600 54,580 -0.07(-1.91%)
Dec 26, 2024 3.450 3.670 3.410 3.670 73,409 +0.31(+9.23%)
Dec 24, 2024 3.360 3.360 3.360 3.360 333 -0.14(-4.00%)
Dec 23, 2024 3.450 3.600 3.400 3.500 93,243 +0.10(+2.94%)
Dec 20, 2024 3.450 3.460 3.400 3.400 22,523 +0.14(+4.29%)
Dec 19, 2024 3.440 3.545 3.250 3.260 10,721 -0.19(-5.51%)
Dec 18, 2024 3.490 3.500 3.300 3.450 7,537 -0.10(-2.82%)
Dec 17, 2024 3.330 3.550 3.250 3.550 63,598 +0.09(+2.69%)
Dec 16, 2024 3.450 3.457 3.390 3.457 2,006 +0.06(+1.68%)
Dec 13, 2024 3.400 3.400 3.390 3.400 4,064 +0.05(+1.49%)
Dec 12, 2024 3.220 3.350 3.220 3.350 17,290 -0.03(-0.89%)
Dec 11, 2024 3.260 3.400 3.260 3.380 2,315 -0.02(-0.59%)
Dec 10, 2024 3.380 3.400 3.380 3.400 14,000 +0.03(+0.89%)
Dec 09, 2024 3.040 3.400 3.040 3.370 2,091 +0.15(+4.77%)
Dec 06, 2024 3.270 3.375 3.217 3.217 2,515 +0.04(+1.18%)
Dec 05, 2024 3.151 3.203 3.150 3.179 1,373 -0.12(-3.66%)
Dec 04, 2024 3.280 3.329 3.140 3.300 1,800 +0.18(+5.77%)
Dec 03, 2024 2.880 3.300 2.880 3.120 8,223 -0.10(-3.11%)
Dec 02, 2024 3.400 3.400 3.200 3.220 11,455 -0.20(-5.85%)
Nov 29, 2024 3.380 3.450 3.140 3.420 49,743 +0.21(+6.38%)
Nov 27, 2024 3.215 3.215 3.215 3.215 50,000 +0.01(+0.47%)
Nov 26, 2024 3.060 3.200 3.000 3.200 24,243 -0.01(-0.31%)
Nov 25, 2024 3.240 3.300 3.210 3.210 1,647 +0.04(+1.26%)
Nov 22, 2024 3.250 3.290 3.060 3.170 2,332 -0.13(-3.94%)
Nov 21, 2024 3.150 3.300 3.150 3.300 2,681 +0.10(+3.12%)
Nov 20, 2024 3.030 3.200 2.930 3.200 21,445 +0.04(+1.27%)
Nov 19, 2024 3.080 3.300 2.920 3.160 18,826 -0.14(-4.24%)
Nov 18, 2024 3.060 3.310 2.920 3.300 8,014 +0.21(+6.80%)
Nov 15, 2024 3.310 3.310 3.090 3.090 3,836 -0.22(-6.65%)
Nov 14, 2024 3.280 3.320 3.060 3.310 10,887 -0.01(-0.30%)
Nov 13, 2024 3.300 3.365 3.080 3.320 6,483 +0.02(+0.61%)
Nov 12, 2024 3.350 3.400 3.071 3.300 6,111 -0.10(-2.94%)
Nov 11, 2024 3.413 3.446 3.139 3.400 7,399 -0.03(-0.87%)
Nov 08, 2024 2.995 3.450 2.995 3.430 5,815 +0.01(+0.15%)
Nov 07, 2024 3.377 3.425 3.160 3.425 4,752 +0.17(+5.06%)
Nov 06, 2024 3.251 3.300 3.132 3.260 2,507 -0.19(-5.51%)
Nov 05, 2024 3.080 3.450 3.080 3.450 2,773 +0.20(+6.15%)
Nov 04, 2024 3.250 3.250 3.250 3.250 238 -0.19(-5.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.