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 (%)
Jul 29, 2022	4.707	4.935	4.695	4.890	66,732	+0.18(+3.82%)
Jul 28, 2022	4.610	4.725	4.605	4.710	68,989	+0.08(+1.73%)
Jul 27, 2022	4.590	4.630	4.560	4.630	58,914	+0.10(+2.21%)
Jul 26, 2022	4.600	4.653	4.510	4.530	51,098	-0.06(-1.31%)
Jul 25, 2022	4.630	4.690	4.570	4.590	33,129	+0.00(+0.00%)
Jul 22, 2022	4.650	4.720	4.550	4.590	26,128	-0.13(-2.75%)
Jul 21, 2022	4.660	4.720	4.660	4.720	14,905	+0.02(+0.43%)
Jul 20, 2022	4.660	4.740	4.600	4.700	36,612	+0.05(+1.08%)
Jul 19, 2022	4.600	4.685	4.550	4.650	90,989	+0.11(+2.42%)
Jul 18, 2022	4.530	4.613	4.510	4.540	50,823	+0.06(+1.34%)
Jul 15, 2022	4.510	4.560	4.420	4.480	107,691	-0.02(-0.44%)
Jul 14, 2022	4.510	4.541	4.436	4.500	37,492	-0.03(-0.66%)
Jul 13, 2022	4.480	4.530	4.410	4.530	38,091	+0.04(+0.89%)
Jul 12, 2022	4.490	4.585	4.485	4.490	29,455	-0.04(-0.88%)
Jul 11, 2022	4.580	4.618	4.496	4.530	37,959	-0.06(-1.31%)
Jul 08, 2022	4.630	4.659	4.580	4.590	51,720	-0.05(-1.08%)
Jul 07, 2022	4.680	4.750	4.600	4.640	63,208	-0.05(-1.07%)
Jul 06, 2022	4.720	4.720	4.530	4.690	68,775	-0.03(-0.64%)
Jul 05, 2022	4.650	4.864	4.566	4.720	78,161	+0.07(+1.51%)

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.