Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.490 7.600 7.400 7.520 73,724 -0.03(-0.40%)
Jul 29, 2021 7.660 7.750 7.510 7.550 53,415 -0.09(-1.18%)
Jul 28, 2021 7.500 7.740 7.485 7.640 138,652 +0.18(+2.41%)
Jul 27, 2021 7.050 7.480 6.950 7.460 376,198 +0.32(+4.48%)
Jul 26, 2021 7.130 7.390 6.900 7.140 254,895 +0.03(+0.42%)
Jul 23, 2021 6.870 7.220 6.700 7.110 235,096 +0.34(+5.02%)
Jul 22, 2021 6.990 7.080 6.760 6.770 146,604 -0.23(-3.29%)
Jul 21, 2021 6.620 7.140 6.620 7.000 181,630 +0.43(+6.54%)
Jul 20, 2021 6.430 6.672 6.430 6.570 87,729 +0.10(+1.55%)
Jul 19, 2021 6.350 6.490 6.300 6.470 147,295 +0.01(+0.15%)
Jul 16, 2021 6.680 6.720 6.400 6.460 110,144 -0.18(-2.71%)
Jul 15, 2021 6.750 6.810 6.575 6.640 92,469 -0.16(-2.35%)
Jul 14, 2021 6.900 7.000 6.750 6.800 125,035 -0.08(-1.16%)
Jul 13, 2021 7.160 7.200 6.860 6.880 145,518 -0.24(-3.37%)
Jul 12, 2021 6.830 7.180 6.790 7.120 143,907 +0.30(+4.40%)
Jul 09, 2021 6.580 6.905 6.560 6.820 125,496 +0.24(+3.65%)
Jul 08, 2021 6.520 6.760 6.520 6.580 231,082 -0.20(-2.95%)
Jul 07, 2021 7.000 7.110 6.750 6.780 163,472 -0.24(-3.42%)
Jul 06, 2021 7.190 7.210 6.950 7.020 229,943 -0.08(-1.13%)
Jul 02, 2021 7.350 7.350 7.030 7.100 118,736 -0.22(-3.01%)
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.