ADD TEC Energy PLC (ADSE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.99362041467 | 12.54 | 12.62 | 12.01 | 29030 | 12.35926125 | CS |
| 4 | -0.07 | -0.54432348367 | 12.86 | 12.95 | 11.35 | 35508 | 12.48361647 | CS |
| 12 | 1.74 | 15.7466063348 | 11.05 | 13.5 | 10.2123 | 53435 | 11.77045627 | CS |
| 26 | 5.9 | 85.6313497823 | 6.89 | 13.5 | 6.79 | 50959 | 10.74617422 | CS |
| 52 | 6.58 | 105.958132045 | 6.21 | 13.5 | 5.511 | 51091 | 8.80891758 | CS |
| 156 | 3.0792 | 31.7090250031 | 9.7108 | 13.5 | 1.905 | 43749 | 7.11162884 | CS |
| 260 | 3.0792 | 31.7090250031 | 9.7108 | 13.5 | 1.905 | 43749 | 7.11162884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 12.79 | 0.4 | 3.23 | 12.3 | 12.79 | 12.29 | 51355 |
| 1722292500 | 12.39 | -0.04 | -0.32 | 12.3 | 12.43 | 12.09 | 49587 |
| 1722033300 | 12.43 | 0.12 | 0.97 | 12.31 | 12.44 | 12.08 | 20678 |
| 1721946900 | 12.31 | 0.15 | 1.23 | 12.01 | 12.35 | 12 | 29948 |
| 1721860500 | 12.16 | -0.29 | -2.33 | 12.34 | 12.37 | 12.03 | 19433 |
| 1721774100 | 12.45 | 0 | 0.00 | 12.54 | 12.54 | 12.2 | 25680 |
| 1721687700 | 12.45 | 0.11 | 0.89 | 12.31 | 12.45 | 12 | 19161 |
| 1721428500 | 12.34 | -0.01 | -0.08 | 12.29 | 12.34 | 11.91 | 17294 |
| 1721342100 | 12.35 | -0.3 | -2.37 | 12.54 | 12.54 | 11.88 | 19553 |
| 1721255700 | 12.65 | 0.09 | 0.72 | 12.52 | 12.7 | 12.0915 | 22413 |
| 1721169300 | 12.56 | 0.06 | 0.48 | 12.39 | 12.56 | 11.99 | 52764 |
| 1721082900 | 12.5 | 0.18 | 1.46 | 12.27 | 12.69 | 11.35 | 42645 |
| 1720823700 | 12.32 | -0.16 | -1.28 | 12.48 | 12.75 | 12.08 | 17619 |
| 1720737300 | 12.48 | 0.07 | 0.56 | 12.41 | 12.48 | 12.06 | 26932 |
| 1720650900 | 12.41 | 0.07 | 0.57 | 12.35 | 12.61 | 12.03 | 39134 |
| 1720564500 | 12.34 | -0.01 | -0.08 | 12.15 | 12.3675 | 11.89 | 34607 |
| 1720478100 | 12.35 | -0.44 | -3.44 | 12.73 | 12.73 | 11.6563 | 91200 |
| 1720218900 | 12.79 | 0.36 | 2.90 | 12.5 | 12.81 | 12.5 | 46999 |
| 1720040640 | 12.43 | -0.36 | -2.81 | 12.74 | 12.865 | 12.08 | 14200 |
| 1719959700 | 12.79 | -0.01 | -0.08 | 12.86 | 12.95 | 12.57 | 88156 |
| 1719873300 | 12.8 | 0.83 | 6.93 | 12.59 | 13.18 | 12.59 | 65137 |
| 1719614100 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 0 |
| 1719527700 | 11.97 | 0.6 | 5.28 | 11.33 | 11.97 | 11.0801 | 375806 |
| 1719441300 | 11.37 | -0.04 | -0.35 | 11.36 | 11.658 | 11.06 | 116204 |
| 1719354900 | 11.41 | 0.66 | 6.14 | 10.81 | 11.44 | 10.81 | 39573 |
| 1719268500 | 10.75 | 0.24 | 2.28 | 10.45 | 10.93 | 10.45 | 58113 |
| 1719009300 | 10.51 | -0.41 | -3.75 | 10.75 | 11.49 | 10.45 | 233396 |
| 1718922900 | 10.92 | 0 | 0.00 | 10.9 | 10.92 | 10.7 | 19145 |
| 1718750100 | 10.92 | 0.06 | 0.55 | 10.83 | 10.94 | 10.75 | 13485 |
| 1718663700 | 10.86 | 0.07 | 0.65 | 10.85 | 10.97 | 10.6 | 13773 |
| 1718404500 | 10.79 | -0.21 | -1.91 | 10.98 | 11 | 10.64 | 40280 |
| 1718318100 | 11 | -0.03 | -0.27 | 11 | 11 | 10.8147 | 10738 |
| 1718231700 | 11.03 | 0.03 | 0.27 | 11.03 | 11.03 | 10.8201 | 12664 |
| 1718145300 | 11 | -0.06 | -0.54 | 11.05 | 11.05 | 10.82 | 9249 |
| 1718058900 | 11.06 | 0.05 | 0.45 | 10.86 | 11.2483 | 10.82 | 30552 |
| 1717799700 | 11.01 | -0.28 | -2.48 | 11.13 | 11.24 | 10.975 | 8309 |
| 1717713300 | 11.29 | -0.11 | -0.96 | 11.4 | 11.5 | 11.21 | 47495 |
| 1717626900 | 11.4 | 0.14 | 1.24 | 11.24 | 11.4 | 11.23 | 23035 |
| 1717540500 | 11.26 | 0.01 | 0.09 | 11.15 | 11.32 | 11.15 | 11549 |
| 1717454100 | 11.25 | -0.15 | -1.32 | 11.47 | 11.5 | 11.2 | 17788 |
| 1717194900 | 11.4 | 0.25 | 2.24 | 11.04 | 11.42 | 11.02 | 111232 |
| 1717108500 | 11.15 | 0.01 | 0.09 | 11.14 | 11.17 | 11 | 45530 |
| 1717022100 | 11.14 | 0.09 | 0.81 | 11.09 | 11.15 | 10.98 | 32989 |
| 1716935700 | 11.05 | -0.07 | -0.63 | 11.12 | 11.12 | 10.99 | 20027 |
| 1716590100 | 11.12 | 0 | 0.00 | 11.12 | 11.13 | 10.9355 | 13610 |
| 1716503700 | 11.12 | 0.01 | 0.09 | 11.12 | 11.13 | 10.73 | 73821 |
| 1716417300 | 11.11 | 0.36 | 3.35 | 10.72 | 11.11 | 10.2123 | 40272 |
| 1716330900 | 10.75 | 0.12 | 1.13 | 10.58 | 10.8 | 10.58 | 23668 |
| 1716244500 | 10.63 | -0.22 | -2.03 | 10.85 | 10.875 | 10.6 | 25976 |
| 1715985300 | 10.85 | -0.14 | -1.27 | 10.99 | 10.99 | 10.63 | 41257 |
| 1715898900 | 10.99 | 0.14 | 1.29 | 10.82 | 10.99 | 10.7323 | 31790 |
| 1715812500 | 10.85 | -0.04 | -0.37 | 10.9 | 11.07 | 10.7 | 46359 |
| 1715726100 | 10.89 | -0.23 | -2.07 | 11.05 | 11.12 | 10.89 | 20763 |
| 1715639700 | 11.12 | -0.01 | -0.09 | 11.15 | 11.15 | 10.95 | 16597 |
| 1715380500 | 11.13 | 0.18 | 1.64 | 10.87 | 11.13 | 10.87 | 25672 |
| 1715294100 | 10.95 | -0.03 | -0.27 | 11 | 11.02 | 10.94 | 49310 |
| 1715207700 | 10.98 | 0.03 | 0.27 | 10.94 | 11 | 10.8 | 8430 |
| 1715121300 | 10.95 | 0.01 | 0.09 | 11.05 | 11.05 | 10.78 | 36244 |
| 1715034900 | 10.94 | 0.02 | 0.18 | 10.94 | 10.94 | 10.63 | 23177 |
| 1714775700 | 10.92 | 0.15 | 1.39 | 10.7 | 10.9299 | 10.38 | 36461 |
| 1714689300 | 10.77 | -0.11 | -1.01 | 10.88 | 11.4374 | 10.54 | 141466 |
| 1714602900 | 10.88 | 0.08 | 0.74 | 10.93 | 10.93 | 10.5475 | 20384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
