Free Trial

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

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ADSEW Stock Alerts
$2.35
+0.01 (+0.43%)
(As of 05/10/2024 08:54 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestSocial Media

ADS-TEC Energy Stock Price Performance

5 Day
Performance
-2.49%
1 Month
Performance
+8.80%
3 Month
Performance
N/A
6 Month
Performance
+230.99%
Year-To-Date
Performance
+191.56%
1 Year
Performance
+1,346.15%
Receive ADSEW 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 The Tomorrow Investor
The Department of Defense Has a New Drone Contractor
The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.
Click here to see how to invest

ADSEW Stock Chart for Monday, May, 13, 2024

ADSEW Chart by TradingView

ADS-TEC Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$2.34$2.35
+0.43%		$2.35$2.35100 shs$0.00
05/09/2024$2.41$2.34
-2.90%		$2.36$2.0618,609 shs$0.00
05/08/2024$2.26$2.41
+6.64%		$2.44$2.328,677 shs$0.00
05/07/2024$2.45$2.26
-7.76%		$2.48$2.265,410 shs$0.00
05/06/2024$2.60$2.45
-5.77%		$2.71$2.4023,105 shs$0.00
05/03/2024$2.37$2.60
+9.70%		$2.61$2.2925,014 shs$0.00
05/02/2024$2.40$2.37
-1.25%		$2.41$2.203,485 shs$0.00
05/01/2024$2.32$2.40
+3.45%		$2.40$2.2840,212 shs$0.00
04/30/2024$2.31$2.32
+0.43%		$2.32$2.32500 shs$0.00
04/29/2024$2.31$2.31$2.31$2.2837,861 shs$0.00
04/26/2024$2.40$2.31
-3.75%		$2.31$2.043,102 shs$0.00
04/25/2024$2.39$2.40
+0.42%		$2.40$2.333,056 shs$0.00
04/24/2024$2.39$2.39$2.39$2.392 shs$0.00
04/23/2024$2.36$2.39
+1.27%		$2.39$2.396 shs$0.00
04/22/2024$2.30$2.36
+2.61%		$2.36$2.325,444 shs$0.00
04/19/2024$2.29$2.30
+0.44%		$2.30$2.293,375 shs$0.00
04/18/2024$2.28$2.29
+0.44%		$2.32$2.248,108 shs$0.00
04/17/2024$2.32$2.28
-1.72%		$2.32$2.009,339 shs$0.00
04/16/2024$1.95$2.32
+18.97%		$2.32$1.9948,327 shs$0.00
04/15/2024$2.16$1.95
-9.72%		$2.16$1.95292 shs$0.00
04/12/2024$1.73$2.16
+24.86%		$2.16$2.075,000 shs$0.00
04/11/2024$1.94$1.73
-10.82%		$1.75$1.72687 shs$0.00
04/08/2024$2.20$1.94
-11.82%		$2.16$1.934,802 shs$0.00
04/05/2024$2.20$2.20$2.20$2.162,575 shs$0.00
04/04/2024$1.88$2.20
+17.02%		$2.20$2.202 shs$0.00
04/03/2024$2.20$1.88
-14.55%		$2.18$1.882 shs$0.00
04/02/2024$2.20$2.20$2.20$2.205 shs$0.00
04/01/2024$2.17$2.20
+1.61%		$2.20$2.1515,632 shs$0.00
03/26/2024$1.86$2.15
+15.59%		$2.29$2.151,272 shs$0.00
03/25/2024$2.26$1.86
-17.80%		$1.86$1.85801 shs$0.00
03/22/2024$2.10$2.10$2.26$2.1014,642 shs$0.00
03/21/2024$2.12$2.10
-0.94%		$2.10$2.0446,115 shs$0.00
03/20/2024$2.12$2.12$2.12$2.1299 shs$0.00
03/19/2024$2.10$2.12
+0.95%		$2.12$2.1299 shs$0.00
03/18/2024$2.05$2.10
+2.69%		$2.10$2.08910 shs$0.00
03/15/2024$2.05$2.04
-0.24%		$2.04$1.829 shs$0.00
03/14/2024$2.30$2.05
-11.09%		$2.30$1.83941 shs$0.00
03/13/2024$2.26$2.30
+1.77%		$2.30$2.2535,876 shs$0.00
03/12/2024$2.05$2.26
+10.24%		$2.26$1.9511,822 shs$0.00
03/11/2024$2.30$2.05
-10.87%		$2.05$2.05315 shs$0.00
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/08/2024$2.24$2.30
+2.67%		$2.30$2.30623 shs$0.00
03/07/2024$1.80$2.24
+24.45%		$2.30$1.7519,588 shs$0.00
03/06/2024$1.99$1.80
-9.55%		$1.94$1.6612,157 shs$0.00
03/05/2024$1.59$1.99
+25.16%		$1.99$1.3518,688 shs$0.00
03/04/2024$1.90$1.59
-16.32%		$1.80$1.5117,897 shs$0.00
03/01/2024$1.54$1.90
+23.38%		$1.93$1.5730,577 shs$0.00
02/29/2024$1.16$1.54
+32.76%		$1.62$1.104,641 shs$0.00
02/28/2024$1.15$1.16
+0.87%		$1.16$1.102,193 shs$0.00
02/27/2024$1.15$1.15$1.16$1.15336 shs$0.00
02/26/2024$1.10$1.15
+4.55%		$1.15$1.0542,619 shs$0.00
02/23/2024$1.07$1.10
+3.05%		$1.10$1.101,000 shs$0.00
02/22/2024$1.07$1.07$1.07$1.071,500 shs$0.00
02/21/2024$1.05$1.07
+1.66%		$1.07$1.071,502 shs$0.00
02/20/2024$1.06$1.05
-0.94%		$1.05$1.054,300 shs$0.00
02/19/2024$1.06$1.06$1.06$1.06200 shs$0.00
02/16/2024$1.00$1.06
+6.00%		$1.06$1.06292 shs$0.00
02/15/2024$1.08$1.00
-7.41%		$1.08$1.0015,912 shs$0.00
02/14/2024$1.04$1.08
+3.85%		$1.15$0.915,644 shs$0.00
02/12/2024$0.94$1.04
+10.70%		$1.04$0.989,611 shs$0.00

Related Companies:
This page (NASDAQ:ADSEW) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Charles Payne Demystifies Options
Unstoppable Prosperity
Elon’s New Device is About to Shock the World
InvestorPlace