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 (%)
Jun 30, 2022 4.660 4.750 4.580 4.690 56,883 +0.02(+0.43%)
Jun 29, 2022 4.600 4.710 4.568 4.670 41,896 +0.05(+1.08%)
Jun 28, 2022 4.740 4.800 4.560 4.620 98,065 -0.10(-2.12%)
Jun 27, 2022 4.670 4.960 4.640 4.720 109,343 +0.05(+1.07%)
Jun 24, 2022 4.660 4.780 4.610 4.670 68,517 +0.01(+0.21%)
Jun 23, 2022 4.763 4.763 4.610 4.660 62,656 -0.04(-0.85%)
Jun 22, 2022 4.670 4.780 4.650 4.700 59,626 -0.05(-1.05%)
Jun 21, 2022 4.670 4.810 4.645 4.750 55,185 +0.08(+1.71%)
Jun 17, 2022 4.560 4.825 4.550 4.670 106,443 +0.09(+1.97%)
Jun 16, 2022 4.800 4.920 4.500 4.580 119,706 -0.27(-5.57%)
Jun 15, 2022 4.810 4.935 4.760 4.850 99,837 +0.05(+1.04%)
Jun 14, 2022 4.760 4.870 4.700 4.800 89,463 +0.02(+0.42%)
Jun 13, 2022 4.850 4.920 4.680 4.780 213,535 -0.16(-3.24%)
Jun 10, 2022 4.950 5.060 4.810 4.940 157,277 -0.03(-0.60%)
Jun 09, 2022 5.120 5.140 4.940 4.970 60,861 -0.17(-3.31%)
Jun 08, 2022 5.140 5.250 5.110 5.140 88,234 +0.00(+0.00%)
Jun 07, 2022 4.990 5.210 4.990 5.140 108,443 +0.10(+1.98%)
Jun 06, 2022 5.040 5.200 4.980 5.040 111,737 +0.07(+1.41%)
Jun 03, 2022 4.960 5.050 4.920 4.970 100,439 -0.03(-0.60%)
Jun 02, 2022 4.980 5.080 4.930 5.000 122,227 -0.03(-0.60%)
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.