Ads Tec Energy Plc (X3C)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.704225352113 | 14.2 | 15.25 | 13.2 | 1186 | 13.90935234 | DE |
| 4 | -0.85 | -5.6856187291 | 14.95 | 16.7 | 13.2 | 971 | 14.57990986 | DE |
| 12 | 1.05 | 8.04597701149 | 13.05 | 16.7 | 12.3 | 996 | 14.10650707 | DE |
| 26 | 2.35 | 20 | 11.75 | 16.7 | 9.1199999 | 2762 | 12.74257995 | DE |
| 52 | 5.8 | 69.8795180723 | 8.3 | 16.7 | 7.9 | 1839 | 12.41065331 | DE |
| 156 | 6.6 | 88 | 7.5 | 16.7 | 5.75 | 1563 | 12.20584802 | DE |
| 260 | 6.6 | 88 | 7.5 | 16.7 | 5.75 | 1563 | 12.20584802 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 14.3 | -0.4 | -2.72 | 14 | 14.45 | 13.7 | 835 |
| 1739395620 | 14.7 | 0.45 | 3.16 | 14.7 | 14.7 | 14.7 | 450 |
| 1739309220 | 14.25 | 0.75 | 5.56 | 13.95 | 14.25 | 13.85 | 315 |
| 1739222820 | 13.5 | -0.6 | -4.26 | 14.4 | 14.4 | 13.2 | 2691 |
| 1738963620 | 14.1 | 0.05 | 0.36 | 14.2 | 14.2 | 13.7 | 1638 |
| 1738877220 | 14.05 | -0.45 | -3.10 | 14.25 | 14.25 | 13.9 | 275 |
| 1738790820 | 14.5 | 0.1 | 0.69 | 14.2 | 14.65 | 14.2 | 400 |
| 1738704420 | 14.4 | -0.4 | -2.70 | 14.8 | 14.85 | 14.35 | 1204 |
| 1738618020 | 14.8 | -0.45 | -2.95 | 15.85 | 16.7 | 14.8 | 3176 |
| 1738358820 | 15.25 | 0.45 | 3.04 | 15.45 | 15.6 | 15 | 696 |
| 1738272420 | 14.8 | -1 | -6.33 | 15.6 | 15.6 | 14.8 | 1015 |
| 1738186020 | 15.8 | 0.65 | 4.29 | 15.4 | 15.8 | 15.4 | 515 |
| 1738099620 | 15.15 | 0.7 | 4.84 | 15.1 | 15.4 | 15.1 | 1300 |
| 1738013220 | 14.45 | -0.25 | -1.70 | 14.45 | 14.45 | 14.45 | 40 |
| 1737754020 | 14.7 | -0.1 | -0.68 | 15.3 | 15.3 | 14.7 | 1200 |
| 1737667620 | 14.8 | 0.35 | 2.42 | 14.65 | 14.8 | 14.55 | 330 |
| 1737581220 | 14.45 | -0.75 | -4.93 | 15.1 | 15.1 | 14.4 | 490 |
| 1737494820 | 15.2 | 0.6 | 4.11 | 15.2 | 15.2 | 15.2 | 1350 |
| 1737408420 | 14.6 | -0.55 | -3.63 | 15.15 | 15.15 | 14.6 | 410 |
| 1737149220 | 15.15 | 0.2 | 1.34 | 14.95 | 15.15 | 14.25 | 1085 |
| 1737062820 | 14.95 | 0.1 | 0.67 | 14.9 | 15.25 | 14.45 | 2119 |
| 1736976420 | 14.85 | 0.3 | 2.06 | 15.3 | 15.7 | 14.85 | 1158 |
| 1736890020 | 14.55 | 0.3 | 2.11 | 15 | 15 | 14.55 | 75 |
| 1736803620 | 14.25 | -0.15 | -1.04 | 15.3 | 15.45 | 14.25 | 2159 |
| 1736544420 | 14.4 | -0.2 | -1.37 | 15.05 | 15.05 | 14.05 | 441 |
| 1736458020 | 14.6 | -0.05 | -0.34 | 14.55 | 15.05 | 14.55 | 260 |
| 1736371620 | 14.65 | 0.15 | 1.03 | 15.05 | 15.05 | 14.65 | 306 |
| 1736285220 | 14.5 | -0.25 | -1.69 | 14.75 | 14.9 | 14.45 | 2374 |
| 1736198820 | 14.75 | -0.05 | -0.34 | 15.3 | 16 | 14.6 | 2642 |
| 1735939620 | 14.8 | -0.1 | -0.67 | 15.15 | 15.45 | 14.8 | 1391 |
| 1735853220 | 14.9 | 0.6 | 4.20 | 14.5 | 15.4 | 14.45 | 2832 |
| 1735594020 | 14.3 | 0.35 | 2.51 | 14.25 | 14.3 | 14.25 | 41 |
| 1735334820 | 13.95 | 0.25 | 1.82 | 13.7 | 13.95 | 13.7 | 2199 |
| 1734989220 | 13.7 | 0.2 | 1.48 | 13.2 | 13.7 | 13.1 | 425 |
| 1734730020 | 13.5 | 0.2 | 1.50 | 13.5 | 13.5 | 13.5 | 23 |
| 1734643620 | 13.3 | 0.2 | 1.53 | 13.3 | 13.3 | 13.3 | 50 |
| 1734557220 | 13.1 | 0.05 | 0.38 | 13.2 | 13.2 | 13.1 | 290 |
| 1734470820 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
| 1734384420 | 13.05 | -0.05 | -0.38 | 13.7 | 13.7 | 13.05 | 302 |
| 1734125220 | 13.1 | -0.4 | -2.96 | 13.1 | 13.1 | 13.1 | 50 |
| 1734038820 | 13.5 | 0 | 0.00 | 13.5 | 13.55 | 13.05 | 610 |
| 1733952420 | 13.5 | 0.1 | 0.75 | 13.55 | 13.55 | 13.5 | 329 |
| 1733866020 | 13.4 | 0.35 | 2.68 | 12.95 | 13.4 | 12.95 | 401 |
| 1733779620 | 13.05 | -0.05 | -0.38 | 13.4 | 13.6 | 12.85 | 1288 |
| 1733520420 | 13.1 | 0.2 | 1.55 | 13.05 | 13.35 | 12.7 | 295 |
| 1733434020 | 12.9 | -0.05 | -0.39 | 13.15 | 13.5 | 12.8 | 4400 |
| 1733347620 | 12.95 | 0.05 | 0.39 | 13.3 | 13.3 | 12.95 | 358 |
| 1733261220 | 12.9 | -0.3 | -2.27 | 13.4 | 13.55 | 12.75 | 1110 |
| 1733174820 | 13.2 | 0.05 | 0.38 | 13.5 | 13.6 | 12.95 | 763 |
| 1732915620 | 13.15 | 0.2 | 1.54 | 13.3 | 13.3 | 13.15 | 235 |
| 1732829220 | 12.95 | 0.25 | 1.97 | 12.95 | 13.4 | 12.95 | 259 |
| 1732742820 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 100 |
| 1732656420 | 12.7 | -0.1 | -0.78 | 12.9 | 13.15 | 12.3 | 970 |
| 1732570020 | 12.8 | -0.5 | -3.76 | 13.15 | 13.7 | 12.8 | 3240 |
| 1732310820 | 13.3 | 0.3 | 2.31 | 13.05 | 13.3 | 12.85 | 870 |
| 1732224420 | 13 | 0.2 | 1.56 | 12.75 | 13.05 | 12.5 | 830 |
| 1732138020 | 12.8 | -0.2 | -1.54 | 12.8 | 12.8 | 12.8 | 50 |
| 1732051620 | 13 | 0.15 | 1.17 | 12.55 | 13 | 12.5 | 980 |
| 1731965220 | 12.85 | 0.35 | 2.80 | 12.2 | 12.85 | 12.2 | 779 |
| 1731705960 | 12.5 | -0.45 | -3.47 | 12.65 | 12.65 | 12.5 | 2551 |
| 1731619560 | 12.95 | 0 | 0.00 | 12.55 | 12.95 | 12.55 | 347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
