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 31, 2019 12.19 12.21 11.86 11.93 163,883 -0.22(-1.85%)
Jul 30, 2019 12.12 12.26 11.98 12.16 85,047 +0.04(+0.31%)
Jul 29, 2019 12.16 12.31 12.08 12.12 114,882 -0.04(-0.31%)
Jul 26, 2019 12.15 12.19 12.02 12.16 80,232 +0.05(+0.39%)
Jul 25, 2019 12.14 12.28 12.09 12.11 111,416 -0.07(-0.54%)
Jul 24, 2019 11.87 12.21 11.83 12.18 141,449 +0.30(+2.53%)
Jul 23, 2019 11.89 11.90 11.76 11.88 98,026 +0.04(+0.32%)
Jul 22, 2019 11.73 11.94 11.73 11.84 94,237 +0.10(+0.88%)
Jul 19, 2019 11.62 11.80 11.61 11.73 136,352 +0.07(+0.56%)
Jul 18, 2019 11.93 11.96 11.53 11.67 223,517 -0.34(-2.81%)
Jul 17, 2019 12.07 12.11 11.87 12.01 98,417 -0.09(-0.77%)
Jul 16, 2019 12.10 12.33 12.04 12.10 83,515 +0.00(+0.00%)
Jul 15, 2019 12.05 12.17 11.88 12.10 65,467 +0.05(+0.39%)
Jul 12, 2019 11.73 12.09 11.73 12.05 85,994 +0.32(+2.72%)
Jul 11, 2019 11.81 11.94 11.60 11.73 92,680 -0.08(-0.71%)
Jul 10, 2019 11.93 12.01 11.73 11.82 81,945 -0.11(-0.94%)
Jul 09, 2019 12.27 12.32 11.88 11.93 112,660 -0.37(-3.05%)
Jul 08, 2019 12.18 12.52 12.18 12.31 122,317 +0.12(+1.00%)
Jul 05, 2019 12.23 12.33 12.07 12.18 140,834 -0.08(-0.69%)
Jul 03, 2019 12.03 12.33 12.03 12.27 64,869 +0.22(+1.79%)
Jul 02, 2019 11.90 12.12 11.85 12.05 117,874 +0.15(+1.26%)
Jul 01, 2019 11.97 12.25 11.89 11.90 249,176 +0.06(+0.48%)
Jun 28, 2019 11.62 11.96 11.57 11.85 367,982 +0.20(+1.69%)
Jun 27, 2019 11.60 11.72 11.51 11.65 74,500 +0.09(+0.81%)
Jun 26, 2019 11.50 11.59 11.40 11.56 78,815 +0.09(+0.82%)
Jun 25, 2019 11.50 11.53 11.36 11.46 84,855 -0.08(-0.73%)
Jun 24, 2019 11.77 11.87 11.44 11.55 111,013 -0.22(-1.83%)
Jun 21, 2019 11.79 11.96 11.75 11.76 107,439 -0.08(-0.71%)
Jun 20, 2019 11.84 11.90 11.68 11.85 80,050 +0.07(+0.64%)
Jun 19, 2019 11.70 11.86 11.65 11.77 99,327 +0.05(+0.40%)
Jun 18, 2019 12.00 12.04 11.69 11.73 112,197 -0.24(-2.04%)
Jun 17, 2019 12.01 12.03 11.86 11.97 141,189 -0.08(-0.70%)
Jun 14, 2019 12.14 12.19 12.05 12.05 185,218 -0.09(-0.77%)
Jun 13, 2019 12.14 12.18 11.98 12.15 102,015 +0.02(+0.16%)
Jun 12, 2019 12.13 12.18 11.94 12.13 141,242 +0.00(+0.00%)
Jun 11, 2019 12.09 12.18 11.96 12.13 122,740 +0.04(+0.31%)
Jun 10, 2019 12.09 12.17 11.94 12.09 163,689 +0.02(+0.15%)
Jun 07, 2019 12.02 12.11 11.89 12.07 162,706 +0.13(+1.10%)
Jun 06, 2019 11.81 12.05 11.79 11.94 178,713 +0.09(+0.79%)
Jun 05, 2019 11.89 11.96 11.76 11.85 126,397 -0.04(-0.32%)
Jun 04, 2019 11.58 11.91 11.58 11.88 125,612 +0.38(+3.34%)
Jun 03, 2019 11.11 11.52 11.11 11.50 168,960 +0.37(+3.37%)
May 31, 2019 11.02 11.23 10.99 11.13 174,228 -0.02(-0.17%)
May 30, 2019 10.87 11.23 10.82 11.14 169,787 +0.29(+2.68%)
May 29, 2019 10.97 11.01 10.78 10.85 124,090 -0.12(-1.11%)
May 28, 2019 10.97 11.19 10.93 10.98 195,369 +0.01(+0.09%)
May 24, 2019 10.90 11.05 10.90 10.97 108,079 +0.11(+1.04%)
May 23, 2019 10.71 10.94 10.51 10.85 304,058 +0.08(+0.78%)
May 22, 2019 11.03 11.07 10.69 10.77 170,318 -0.30(-2.71%)
May 21, 2019 11.44 11.64 10.95 11.07 321,101 -0.37(-3.28%)
May 20, 2019 12.14 12.14 11.42 11.44 257,543 -0.65(-5.35%)
May 17, 2019 12.34 12.37 12.04 12.09 176,149 -0.19(-1.53%)
May 16, 2019 12.19 12.40 12.19 12.28 391,880 +0.01(+0.07%)
May 15, 2019 12.37 12.42 12.19 12.27 333,781 -0.04(-0.30%)
May 14, 2019 12.14 12.42 12.14 12.31 350,878 +0.18(+1.52%)
May 13, 2019 12.07 12.31 11.92 12.12 420,999 +0.06(+0.53%)
May 10, 2019 11.97 12.17 11.75 12.06 375,766 +0.13(+1.08%)
May 09, 2019 11.73 12.11 11.64 11.93 256,274 +0.13(+1.09%)
May 08, 2019 11.50 12.07 11.45 11.80 685,830 +0.34(+2.97%)
May 07, 2019 10.68 11.48 10.41 11.46 373,420 +1.09(+10.46%)
May 06, 2019 10.16 10.49 10.16 10.37 207,446 -0.02(-0.18%)
May 03, 2019 10.35 10.45 9.979 10.39 420,670 +0.11(+1.07%)
May 02, 2019 10.17 10.35 10.04 10.28 224,004 +0.10(+0.99%)
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.