Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

ADS-TEC ENERGY PLC - Ordinary Shares (NQ: ADSE )

10.48 +0.13 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.25 10.74 10.48 10.48 333,591 +0.13(+1.26%)
Mar 27, 2024 10.19 10.35 9.520 10.35 55,393 +0.16(+1.57%)
Mar 26, 2024 10.11 10.39 10.11 10.19 59,444 +0.08(+0.79%)
Mar 25, 2024 10.70 10.70 9.910 10.11 45,124 -0.60(-5.60%)
Mar 22, 2024 10.70 11.05 10.52 10.71 53,479 -0.08(-0.74%)
Mar 21, 2024 10.74 11.00 10.25 10.79 75,058 -0.13(-1.19%)
Mar 20, 2024 10.50 10.92 9.870 10.92 39,988 +0.46(+4.40%)
Mar 19, 2024 10.41 10.58 10.32 10.46 14,907 -0.04(-0.38%)
Mar 18, 2024 10.41 10.82 10.25 10.50 18,473 +0.09(+0.86%)
Mar 15, 2024 10.35 10.45 9.940 10.41 33,417 -0.05(-0.48%)
Mar 14, 2024 10.49 10.51 10.24 10.46 3,790 -0.03(-0.29%)
Mar 13, 2024 11.00 11.00 10.39 10.49 55,887 -0.51(-4.64%)
Mar 12, 2024 10.22 11.00 10.22 11.00 59,200 +0.87(+8.59%)
Mar 11, 2024 10.80 10.89 10.05 10.13 38,503 -0.83(-7.57%)
Mar 08, 2024 11.17 11.17 10.80 10.96 12,451 -0.21(-1.88%)
Mar 07, 2024 10.25 11.34 9.790 11.17 67,280 +0.87(+8.45%)
Mar 06, 2024 10.75 10.75 9.630 10.30 38,037 -0.64(-5.85%)
Mar 05, 2024 9.640 10.94 8.410 10.94 90,484 +0.90(+8.96%)
Mar 04, 2024 10.73 10.98 9.710 10.04 55,289 -0.81(-7.47%)
Mar 01, 2024 10.95 11.30 10.59 10.85 59,270 -0.14(-1.27%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.