Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.