Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 2.760 2.830 2.750 2.790 53,662 +0.00(+0.00%)
Nov 29, 2022 2.780 2.900 2.780 2.790 71,874 +0.05(+1.82%)
Nov 28, 2022 2.870 2.920 2.690 2.740 70,903 -0.16(-5.52%)
Nov 25, 2022 2.950 2.950 2.900 2.900 14,779 -0.08(-2.68%)
Nov 23, 2022 3.100 3.120 2.973 2.980 65,267 -0.14(-4.49%)
Nov 22, 2022 2.870 3.150 2.870 3.120 64,711 +0.25(+8.52%)
Nov 21, 2022 2.840 2.915 2.810 2.875 99,198 +0.06(+1.95%)
Nov 18, 2022 2.730 2.840 2.650 2.820 79,996 +0.15(+5.62%)
Nov 17, 2022 2.750 2.750 2.655 2.670 95,021 -0.07(-2.55%)
Nov 16, 2022 2.820 2.820 2.720 2.740 111,000 -0.10(-3.52%)
Nov 15, 2022 2.910 2.923 2.820 2.840 97,394 +0.01(+0.35%)
Nov 14, 2022 2.900 2.920 2.810 2.830 39,737 -0.05(-1.74%)
Nov 11, 2022 2.800 2.930 2.755 2.880 79,263 +0.05(+1.77%)
Nov 10, 2022 3.000 3.010 2.820 2.830 62,802 -0.03(-1.05%)
Nov 09, 2022 3.210 3.250 2.835 2.860 103,523 -0.35(-10.90%)
Nov 08, 2022 3.210 3.260 3.140 3.210 50,742 +0.01(+0.31%)
Nov 07, 2022 2.830 3.250 2.830 3.200 138,458 +0.40(+14.29%)
Nov 04, 2022 2.800 2.880 2.760 2.800 17,634 +0.03(+1.08%)
Nov 03, 2022 2.810 2.810 2.730 2.770 53,622 -0.01(-0.36%)
Nov 02, 2022 2.830 2.898 2.780 2.780 34,962 -0.05(-1.77%)
Nov 01, 2022 2.890 2.905 2.810 2.830 29,024 -0.04(-1.39%)
Oct 31, 2022 3.010 3.010 2.851 2.870 36,885 -0.13(-4.33%)
Oct 28, 2022 2.915 3.030 2.915 3.000 29,688 +0.03(+1.01%)
Oct 27, 2022 3.007 3.030 2.930 2.970 17,133 +0.02(+0.68%)
Oct 26, 2022 2.970 3.040 2.950 2.950 18,819 -0.03(-1.01%)
Oct 25, 2022 2.900 3.000 2.875 2.980 34,440 +0.06(+2.05%)
Oct 24, 2022 2.900 2.950 2.830 2.920 27,891 +0.04(+1.39%)
Oct 21, 2022 2.780 2.910 2.750 2.880 50,204 +0.08(+2.86%)
Oct 20, 2022 2.800 2.842 2.750 2.800 34,544 +0.03(+1.08%)
Oct 19, 2022 2.760 2.865 2.750 2.770 34,301 -0.06(-2.12%)
Oct 18, 2022 2.880 2.960 2.816 2.830 40,209 +0.02(+0.71%)
Oct 17, 2022 2.870 2.900 2.760 2.810 31,255 +0.00(+0.00%)
Oct 14, 2022 2.910 2.950 2.780 2.810 25,363 -0.07(-2.43%)
Oct 13, 2022 2.790 2.890 2.740 2.880 23,919 +0.13(+4.92%)
Oct 12, 2022 2.810 2.840 2.735 2.745 38,352 -0.02(-0.90%)
Oct 11, 2022 2.780 2.910 2.741 2.770 57,129 +0.02(+0.73%)
Oct 10, 2022 2.740 2.870 2.710 2.750 36,516 +0.01(+0.36%)
Oct 07, 2022 2.950 3.080 2.740 2.740 39,109 -0.17(-5.84%)
Oct 06, 2022 2.970 2.970 2.885 2.910 45,075 -0.04(-1.36%)
Oct 05, 2022 3.090 3.090 2.930 2.950 60,021 -0.13(-4.22%)
Oct 04, 2022 2.790 3.090 2.790 3.080 95,970 +0.31(+11.19%)
Oct 03, 2022 2.750 2.820 2.735 2.770 74,555 +0.04(+1.47%)
Sep 30, 2022 2.750 2.873 2.730 2.730 68,448 -0.06(-2.15%)
Sep 29, 2022 2.860 2.967 2.760 2.790 63,711 -0.10(-3.46%)
Sep 28, 2022 3.020 3.050 2.850 2.890 141,085 -0.11(-3.67%)
Sep 27, 2022 2.960 3.020 2.820 3.000 97,398 +0.04(+1.35%)
Sep 26, 2022 3.100 3.190 2.860 2.960 117,336 -0.14(-4.52%)
Sep 23, 2022 3.110 3.176 3.030 3.100 67,977 -0.02(-0.64%)
Sep 22, 2022 3.180 3.180 3.110 3.120 53,872 -0.04(-1.27%)
Sep 21, 2022 3.250 3.310 3.120 3.160 60,145 -0.09(-2.77%)
Sep 20, 2022 3.300 3.320 3.240 3.250 100,162 -0.11(-3.27%)
Sep 19, 2022 3.400 3.400 3.300 3.360 68,356 -0.01(-0.30%)
Sep 16, 2022 3.410 3.410 3.280 3.370 141,028 -0.05(-1.46%)
Sep 15, 2022 3.530 3.590 3.410 3.420 114,879 -0.06(-1.72%)
Sep 14, 2022 3.538 3.565 3.464 3.480 50,009 -0.04(-1.14%)
Sep 13, 2022 3.500 3.540 3.500 3.520 50,758 -0.06(-1.68%)
Sep 12, 2022 3.620 3.710 3.560 3.580 117,673 -0.01(-0.28%)
Sep 09, 2022 3.440 3.660 3.440 3.590 84,202 +0.12(+3.46%)
Sep 08, 2022 3.450 3.520 3.386 3.470 124,863 +0.02(+0.58%)
Sep 07, 2022 3.550 3.601 3.420 3.450 99,722 -0.09(-2.54%)
Sep 06, 2022 3.610 3.710 3.500 3.540 93,031 -0.07(-1.94%)
Sep 02, 2022 3.580 3.690 3.550 3.610 83,844 +0.03(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.