NASDAQ, ADNWW End of Day and Historical Stock Data [Advent Technologies Hldg Inc WT]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ADNWW:

22 Aug 25 16:58

LAST: 0.0230	CHANGE: 0.00	OPEN: 0.0188	HIGH: 0.0230	ASK: 0.0000	VOLUME: 444.5K
LAST: 0.0230	CHG(%): 3.60	PREV: 0.0222	LOW: 0.0188	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.0188	0.0230	0.0188	0.0230	444.4K
21 Aug 25	0.0268	0.0300	0.0176	0.0222	952.5K
20 Aug 25	0.0200	0.0216	0.0164	0.0185	263.5K
19 Aug 25	0.0230	0.0246	0.0124	0.0200	1.42M
18 Aug 25	0.0193	0.0287	0.0174	0.0225	1.35M
15 Aug 25	0.0284	0.0350	0.0193	0.0249	2.25M
14 Aug 25	0.0210	0.0300	0.0180	0.0246	3.17M
13 Aug 25	0.0151	0.0300	0.0136	0.0174	5.94M
12 Aug 25	0.0061	0.0550	0.0053	0.0120	1.92M
11 Aug 25	0.0056	0.0065	0.0056	0.0063	442K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.02
MA20:	0.01
MA50:	0.01
MA200:	0.01
STO9:	28.06
RSI14:	78.06
WPR14:	-9.69
MTM14:	0.02
ROC14:	3.04
Week High:	0.04
Week Low:	0.01
Month High:	0.06
Month Low:	0.00
Volatility:	13.38