Indicators

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	20.80	20.92	20.03	20.40	262,005	-0.33(-1.59%)
Feb 27, 2014	19.95	20.82	19.72	20.73	164,172	+0.79(+3.99%)
Feb 26, 2014	20.14	20.39	19.73	19.94	125,396	-0.11(-0.57%)
Feb 25, 2014	20.09	20.26	19.72	20.05	138,271	+0.02(+0.09%)
Feb 24, 2014	20.09	20.23	19.97	20.03	107,049	-0.03(-0.13%)
Feb 21, 2014	20.53	20.70	19.98	20.06	169,350	-0.36(-1.74%)
Feb 20, 2014	20.13	20.49	20.13	20.42	93,590	+0.33(+1.66%)
Feb 19, 2014	20.87	21.29	19.89	20.08	211,257	-0.95(-4.50%)
Feb 18, 2014	20.82	21.56	20.82	21.03	217,673	+0.06(+0.31%)
Feb 14, 2014		20.96	20.96	20.96	0	+0.48(+2.35%)
Feb 13, 2014	19.72	20.63	19.72	20.48	174,773	+0.57(+2.87%)
Feb 12, 2014	20.17	20.49	19.74	19.91	130,124	-0.30(-1.48%)
Feb 11, 2014	18.74	20.33	18.74	20.21	281,226	+1.49(+7.95%)
Feb 10, 2014	18.55	18.77	18.43	18.72	122,545	+0.19(+1.02%)
Feb 07, 2014	18.53	18.82	18.36	18.53	166,291	+0.06(+0.33%)
Feb 06, 2014	18.47	18.87	18.42	18.47	113,786	+0.04(+0.21%)
Feb 05, 2014	18.51	18.77	18.25	18.44	199,813	-0.14(-0.75%)
Feb 04, 2014	18.52	18.87	18.36	18.58	200,410	+0.08(+0.43%)

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.