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 (%)
Feb 29, 2024 10.07 11.48 10.06 10.99 196,585 +0.89(+8.81%)
Feb 28, 2024 10.10 10.13 9.540 10.10 61,434 +0.00(+0.00%)
Feb 27, 2024 9.800 10.10 9.352 10.10 36,442 +0.00(+0.00%)
Feb 26, 2024 9.700 10.23 9.275 10.10 50,144 +0.40(+4.12%)
Feb 23, 2024 9.610 9.700 9.360 9.700 30,695 +0.00(+0.00%)
Feb 22, 2024 9.150 9.700 8.775 9.700 30,577 +0.25(+2.65%)
Feb 21, 2024 9.100 9.590 8.800 9.450 28,061 -0.14(-1.46%)
Feb 20, 2024 9.220 9.600 9.130 9.590 13,950 +0.31(+3.34%)
Feb 16, 2024 9.030 9.600 8.670 9.280 43,579 +0.18(+1.98%)
Feb 15, 2024 9.530 9.698 9.010 9.100 14,399 -0.59(-6.09%)
Feb 14, 2024 9.050 9.830 8.170 9.690 150,316 +0.62(+6.84%)
Feb 13, 2024 9.100 9.310 8.980 9.070 39,953 -0.20(-2.16%)
Feb 12, 2024 9.450 9.830 9.000 9.270 20,800 +0.07(+0.76%)
Feb 09, 2024 8.920 9.440 8.380 9.200 69,748 +0.27(+3.02%)
Feb 08, 2024 8.000 8.960 7.990 8.930 89,094 +1.03(+13.04%)
Feb 07, 2024 7.720 7.960 7.410 7.900 26,992 +0.58(+7.92%)
Feb 06, 2024 7.470 7.740 7.260 7.320 28,881 -0.04(-0.54%)
Feb 05, 2024 7.190 7.450 7.190 7.360 19,153 +0.07(+0.96%)
Feb 02, 2024 7.490 7.516 6.900 7.290 24,196 -0.27(-3.57%)
Feb 01, 2024 7.600 7.800 7.339 7.560 108,465 +0.06(+0.80%)
Jan 31, 2024 7.090 7.500 7.020 7.500 223,294 +0.41(+5.78%)
Jan 30, 2024 6.900 7.100 6.790 7.090 195,335 +0.19(+2.75%)
Jan 29, 2024 6.700 6.910 6.485 6.900 287,674 +0.20(+2.99%)
Jan 26, 2024 6.720 6.800 6.510 6.700 1,360,035 -0.02(-0.30%)
Jan 25, 2024 6.510 6.800 6.360 6.720 261,208 +0.13(+1.97%)
Jan 24, 2024 6.650 6.805 6.490 6.590 69,626 -0.16(-2.37%)
Jan 23, 2024 6.800 6.850 6.575 6.750 6,125 -0.10(-1.46%)
Jan 22, 2024 6.435 6.850 6.435 6.850 7,314 +0.01(+0.15%)
Jan 19, 2024 6.850 6.850 6.355 6.840 12,897 +0.00(+0.00%)
Jan 18, 2024 6.850 6.850 6.360 6.840 18,721 +0.00(+0.00%)
Jan 17, 2024 6.690 6.870 6.250 6.840 36,510 -0.02(-0.29%)
Jan 16, 2024 6.950 7.140 6.650 6.860 12,607 +0.06(+0.88%)
Jan 12, 2024 7.140 7.140 6.720 6.800 22,709 -0.15(-2.16%)
Jan 11, 2024 6.750 7.000 6.625 6.950 9,709 -0.05(-0.71%)
Jan 10, 2024 6.930 7.090 6.750 7.000 23,488 -0.14(-1.96%)
Jan 09, 2024 7.030 7.140 6.990 7.140 9,082 +0.09(+1.28%)
Jan 08, 2024 6.910 7.070 6.910 7.050 24,182 +0.05(+0.71%)
Jan 05, 2024 6.986 7.025 6.940 7.000 12,299 +0.07(+1.01%)
Jan 04, 2024 6.990 7.000 6.899 6.930 14,604 -0.07(-1.00%)
Jan 03, 2024 6.900 7.055 6.872 7.000 35,192 -0.10(-1.41%)
Jan 02, 2024 7.205 7.205 6.820 7.100 13,651 -0.05(-0.70%)
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%)
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.