Free Trial

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

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free ADSE Stock Alerts
$11.13
+0.18 (+1.64%)
(As of 05:32 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

ADS-TEC Energy Stock Price Performance

5 Day
Performance
+1.92%
1 Month
Performance
+8.06%
3 Month
Performance
+20.98%
6 Month
Performance
+71.49%
Year-To-Date
Performance
+55.66%
1 Year
Performance
+346.99%
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 Unstoppable Prosperity
RSVP: Charles Payne’s Cash Flow Workshop
Are you ready to find untapped value in the stocks you already own… Without selling a single share… Then you need to know these Cash Flow Trade Strategies.
Register For Free Now!

ADSE Stock Chart for Friday, May, 10, 2024

ADSE Chart by TradingView

ADS-TEC Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
02/12/2024$9.20$9.27
+0.76%		$9.83$9.0020,800 shs$453.77 million
02/09/2024$8.93$9.20
+3.02%		$9.44$8.3869,748 shs$450.34 million

Related Companies:
This page (NASDAQ:ADSE) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics