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 (%)
Apr 29, 2022	6.120	6.220	6.020	6.050	54,100	-0.12(-1.94%)
Apr 28, 2022	6.000	6.180	5.890	6.170	92,204	+0.23(+3.87%)
Apr 27, 2022	5.910	6.030	5.850	5.940	88,556	+0.08(+1.37%)
Apr 26, 2022	6.150	6.190	5.820	5.860	137,735	-0.33(-5.33%)
Apr 25, 2022	6.380	6.420	6.062	6.190	124,155	-0.19(-2.98%)
Apr 22, 2022	6.410	6.590	6.370	6.380	87,066	-0.03(-0.47%)
Apr 21, 2022	6.540	6.700	6.350	6.410	162,246	-0.13(-1.99%)
Apr 20, 2022	6.570	6.619	6.510	6.540	69,932	-0.01(-0.15%)
Apr 19, 2022	6.350	6.635	6.250	6.550	144,740	+0.26(+4.13%)
Apr 18, 2022	6.220	6.410	6.170	6.290	91,359	+0.12(+1.94%)
Apr 14, 2022	6.030	6.315	6.030	6.170	166,443	+0.15(+2.49%)
Apr 13, 2022	6.080	6.144	6.000	6.020	120,577	-0.06(-0.99%)
Apr 12, 2022	6.100	6.234	6.020	6.080	76,021	-0.03(-0.49%)
Apr 11, 2022	6.190	6.200	6.010	6.110	102,323	-0.05(-0.81%)
Apr 08, 2022	6.070	6.279	6.070	6.160	73,796	+0.11(+1.82%)
Apr 07, 2022	6.110	6.122	6.020	6.050	49,632	-0.06(-0.98%)
Apr 06, 2022	6.200	6.210	6.069	6.110	105,541	-0.08(-1.29%)
Apr 05, 2022	6.350	6.400	6.150	6.190	65,865	-0.16(-2.52%)
Apr 04, 2022	6.170	6.370	6.130	6.350	144,265	+0.24(+3.93%)

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.