Free Trial

ADS-TEC Energy (ADSE) Stock Chart & Stock Price History

→ Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (From InvestorPlace) (Ad)
Free ADSE Stock Alerts
$11.12
-0.01 (-0.09%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

ADS-TEC Energy Stock Price Performance

5 Day
Performance
+1.55%
1 Month
Performance
+6.92%
3 Month
Performance
+14.76%
6 Month
Performance
+71.08%
Year-To-Date
Performance
+55.52%
1 Year
Performance
+246.42%
Receive ADSE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ADS-TEC Energy and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Does this chart look familiar?
Investors who understand when to get in — and when to get out… Can make a lot of money. Like in the chart, I showed you above…
Get all the information here.

ADSE Stock Chart for Tuesday, May, 14, 2024

ADSE Chart by TradingView

ADS-TEC Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$11.13$11.12
-0.09%		$11.13$10.9516,597 shs$544.32 million
05/10/2024$10.95$11.13
+1.64%		$11.13$10.9525,671 shs$544.81 million
05/09/2024$10.98$10.95
-0.27%		$11.02$10.9449,310 shs$536.00 million
05/08/2024$10.95$10.98
+0.27%		$11.00$10.818,430 shs$537.47 million
05/07/2024$10.94$10.95
+0.09%		$11.05$10.7836,244 shs$536.00 million
05/06/2024$10.92$10.94
+0.18%		$10.94$10.6323,177 shs$534.56 million
05/03/2024$10.77$10.92
+1.39%		$10.93$10.3836,411 shs$534.53 million
05/02/2024$10.88$10.77
-1.01%		$11.44$10.60141,466 shs$527.19 million
05/01/2024$10.80$10.88
+0.74%		$10.88$10.5520,384 shs$532.58 million
04/30/2024$10.90$10.80
-0.92%		$10.90$10.7874,427 shs$528.66 million
04/29/2024$10.89$10.90
+0.09%		$10.90$10.5513,498 shs$533.56 million
04/26/2024$10.90$10.89
-0.09%		$10.90$10.3213,202 shs$533.07 million
04/25/2024$10.90$10.90$10.90$10.4517,010 shs$533.56 million
04/24/2024$10.90$10.90$10.90$10.4631,879 shs$533.56 million
04/23/2024$10.90$10.90$10.90$10.755,596 shs$533.56 million
04/22/2024$10.80$10.90
+0.93%		$10.90$10.6528,271 shs$533.58 million
04/19/2024$10.80$10.80$10.80$10.4011,226 shs$528.66 million
04/18/2024$10.80$10.80$10.80$10.485,437 shs$528.66 million
04/17/2024$10.79$10.80
+0.09%		$10.80$10.1618,419 shs$528.66 million
04/16/2024$10.44$10.79
+3.35%		$10.79$10.0421,510 shs$528.17 million
04/15/2024$10.40$10.44
+0.38%		$10.44$10.1625,394 shs$511.04 million
04/12/2024$10.40$10.40$10.40$10.2111,011 shs$509.08 million
04/11/2024$10.30$10.40
+0.97%		$10.40$10.1616,971 shs$509.08 million
04/10/2024$10.39$10.30
-0.87%		$10.47$10.0211,806 shs$504.19 million
04/09/2024$10.20$10.39
+1.86%		$10.39$10.097,474 shs$508.59 million
04/08/2024$10.40$10.20
-1.92%		$10.39$9.999,775 shs$499.31 million
04/05/2024$10.27$10.40
+1.27%		$10.40$10.124,815 shs$509.08 million
04/04/2024$10.32$10.27
-0.48%		$10.31$10.0210,794 shs$502.72 million
04/03/2024$10.34$10.32
-0.19%		$10.40$9.929,491 shs$505.16 million
04/02/2024$10.44$10.34
-0.96%		$10.50$9.9413,168 shs$506.14 million
04/01/2024$10.48$10.44
-0.38%		$10.74$10.0434,282 shs$511.04 million
03/29/2024$10.48$10.48$10.74$10.25333,591 shs$513.00 million
03/28/2024$10.35$10.48
+1.26%		$10.74$10.25333,589 shs$513.00 million
03/27/2024$10.19$10.35
+1.57%		$10.35$9.5255,393 shs$506.63 million
03/26/2024$10.11$10.19
+0.79%		$10.40$10.1159,444 shs$498.80 million
03/25/2024$10.71$10.11
-5.60%		$10.70$9.9145,124 shs$494.88 million
03/22/2024$10.79$10.71
-0.74%		$11.05$10.5253,479 shs$524.25 million
03/21/2024$10.92$10.79
-1.19%		$11.00$10.2575,058 shs$528.17 million
03/20/2024$10.46$10.92
+4.40%		$10.92$9.8739,988 shs$534.53 million
03/19/2024$10.50$10.46
-0.38%		$10.58$10.3214,907 shs$512.04 million
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
03/18/2024$10.41$10.50
+0.86%		$10.82$10.2518,473 shs$513.98 million
03/15/2024$10.18$10.41
+2.26%		$10.45$9.9433,417 shs$509.57 million
03/14/2024$10.49$10.18
-2.96%		$10.51$10.183,790 shs$498.33 million
03/13/2024$11.00$10.49
-4.64%		$11.00$10.4955,887 shs$513.49 million
03/12/2024$10.13$11.00
+8.59%		$11.00$10.2259,200 shs$538.45 million
03/11/2024$10.96$10.13
-7.57%		$10.89$10.0538,503 shs$495.86 million
03/08/2024$11.17$10.96
-1.88%		$11.17$10.8012,451 shs$536.49 million
03/07/2024$10.30$11.17
+8.45%		$11.34$9.7967,280 shs$546.77 million
03/06/2024$10.94$10.30
-5.85%		$10.75$9.6338,037 shs$504.19 million
03/05/2024$10.04$10.94
+8.96%		$10.94$8.4190,480 shs$535.51 million
03/04/2024$10.85$10.04
-7.47%		$10.98$9.7155,289 shs$491.46 million
03/01/2024$10.99$10.85
-1.27%		$11.30$10.5959,270 shs$531.11 million
02/29/2024$10.10$10.99
+8.81%		$11.48$10.06196,585 shs$537.98 million
02/28/2024$10.10$10.10$10.13$9.5461,434 shs$494.40 million
02/27/2024$10.10$10.10$10.10$9.3536,442 shs$494.40 million
02/26/2024$9.70$10.10
+4.12%		$10.23$9.2850,144 shs$494.40 million
02/23/2024$9.70$9.70$9.70$9.3630,695 shs$474.82 million
02/22/2024$9.45$9.70
+2.65%		$9.70$8.7830,577 shs$474.82 million
02/21/2024$9.59$9.45
-1.46%		$9.59$8.8028,061 shs$462.58 million
02/20/2024$9.28$9.59
+3.34%		$9.60$9.1313,945 shs$469.43 million
02/19/2024$9.28$9.28$9.60$8.6743,500 shs$454.28 million
02/16/2024$9.10$9.28
+1.98%		$9.60$8.6743,579 shs$454.26 million
02/15/2024$9.69$9.10
-6.09%		$9.70$9.0114,396 shs$445.46 million
02/14/2024$9.07$9.69
+6.84%		$9.83$8.17150,316 shs$474.33 million
02/13/2024$9.27$9.07
-2.16%		$9.31$8.9839,953 shs$443.98 million

Related Companies:
This page (NASDAQ:ADSE) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New Device is About to Shock the World
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
No experience to confident trader, meet my student…
Wealth Builders Institute
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC