ADIAdelphi Energy Ltd02/21/20 16:10
LAST:

 3.210
CHANGE:
 0.01
OPEN:
3.220
HIGH:
3.240
ASK:
3.250
VOLUME:
176,830
CHANGE(%):
0.31
PREV:
3.200
LOW:
3.180
BID:
3.160
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/21/203.2203.2403.1803.210176,8300
02/20/203.1603.2603.1503.200427,9180
02/19/203.1103.2203.1003.170308,3520
02/18/203.1103.1303.0803.110149,2080
02/17/203.1003.1103.0903.100184,5020
02/14/203.0803.1003.0803.090183,2580
02/13/203.0903.1103.0803.090253,4990
02/12/203.0803.0903.0703.090243,0640
02/11/203.0703.1003.0703.090207,3340
02/10/203.0503.0703.0403.070148,8810
FUNDAMENTALS
Sector:Software & Services
Industry:Semiconductor - Broad Line
52wk range:2.67 - 3.26
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,577-1741.79
DJI28,992-2280.78
SP5003,338-351.05
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,645241.48
BDI1,200494.26
HSI30,063-2530.83