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 (%)
Mar 31, 2021 5.580 5.600 5.440 5.500 94,976 +0.00(+0.00%)
Mar 30, 2021 5.490 5.530 5.450 5.500 71,521 +0.04(+0.73%)
Mar 29, 2021 5.500 5.650 5.450 5.460 121,421 -0.07(-1.27%)
Mar 26, 2021 5.540 5.590 5.480 5.530 89,300 +0.04(+0.73%)
Mar 25, 2021 5.300 5.520 5.190 5.490 179,678 +0.11(+2.04%)
Mar 24, 2021 5.280 5.470 5.280 5.380 140,405 +0.11(+2.09%)
Mar 23, 2021 5.410 5.430 5.250 5.270 91,420 -0.19(-3.48%)
Mar 22, 2021 5.490 5.520 5.200 5.460 151,098 +0.03(+0.55%)
Mar 19, 2021 5.620 5.620 5.370 5.430 343,600 -0.19(-3.38%)
Mar 18, 2021 5.750 5.860 5.620 5.620 94,665 -0.12(-2.09%)
Mar 17, 2021 5.770 5.800 5.700 5.740 93,467 -0.03(-0.52%)
Mar 16, 2021 5.720 5.800 5.680 5.770 103,254 +0.05(+0.87%)
Mar 15, 2021 5.700 5.780 5.610 5.720 168,714 -0.03(-0.52%)
Mar 12, 2021 5.750 5.790 5.688 5.750 109,500 +0.00(+0.00%)
Mar 11, 2021 5.850 6.000 5.670 5.750 235,444 +0.00(+0.00%)
Mar 10, 2021 5.800 5.840 5.710 5.750 127,108 +0.02(+0.35%)
Mar 09, 2021 5.850 5.850 5.650 5.730 125,753 -0.09(-1.55%)
Mar 08, 2021 5.800 5.890 5.740 5.820 125,496 +0.02(+0.34%)
Mar 05, 2021 5.820 5.920 5.580 5.800 243,500 +0.01(+0.17%)
Mar 04, 2021 6.140 6.200 5.675 5.790 159,306 -0.34(-5.55%)
Mar 03, 2021 5.960 6.320 5.910 6.130 319,157 +0.18(+3.03%)
Mar 02, 2021 5.980 6.040 5.850 5.950 81,920 -0.10(-1.65%)
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.