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%)
Jun 01, 2022 5.090 5.110 4.900 5.030 136,314 +0.01(+0.20%)
May 31, 2022 5.120 5.120 4.990 5.020 96,329 -0.08(-1.57%)
May 27, 2022 5.010 5.220 5.000 5.100 72,236 +0.10(+2.00%)
May 26, 2022 5.040 5.340 5.000 5.000 73,919 -0.03(-0.60%)
May 25, 2022 4.980 5.090 4.950 5.030 35,668 -0.01(-0.20%)
May 24, 2022 5.150 5.170 4.970 5.040 102,444 -0.18(-3.45%)
May 23, 2022 5.170 5.270 5.150 5.220 50,459 +0.10(+1.95%)
May 20, 2022 5.160 5.225 5.030 5.120 121,165 -0.01(-0.19%)
May 19, 2022 5.050 5.230 5.010 5.130 60,216 +0.03(+0.59%)
May 18, 2022 5.170 5.190 5.057 5.100 162,518 -0.13(-2.49%)
May 17, 2022 5.130 5.295 5.130 5.230 74,066 +0.12(+2.35%)
May 16, 2022 5.120 5.230 5.010 5.110 116,685 -0.01(-0.20%)
May 13, 2022 5.100 5.190 4.980 5.120 131,449 +0.02(+0.39%)
May 12, 2022 5.120 5.160 4.850 5.100 267,474 -0.04(-0.78%)
May 11, 2022 5.130 5.260 4.970 5.140 217,490 -0.04(-0.77%)
May 10, 2022 5.600 5.670 5.010 5.180 243,170 -0.36(-6.50%)
May 09, 2022 5.810 5.844 5.500 5.540 90,882 -0.29(-4.97%)
May 06, 2022 6.000 6.131 5.750 5.830 89,225 -0.13(-2.18%)
May 05, 2022 6.190 6.190 5.800 5.960 93,667 -0.24(-3.87%)
May 04, 2022 6.140 6.210 5.960 6.200 84,566 +0.04(+0.65%)
May 03, 2022 6.000 6.210 5.950 6.160 64,911 +0.19(+3.18%)
May 02, 2022 6.050 6.170 5.860 5.970 94,547 -0.08(-1.32%)
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.