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 (%)
Sep 29, 2017 8.757 8.861 8.669 8.757 122,250 +0.06(+0.64%)
Sep 28, 2017 8.430 9.073 8.302 8.701 269,930 +0.26(+3.02%)
Sep 27, 2017 8.334 8.462 8.326 8.446 158,212 +0.11(+1.34%)
Sep 26, 2017 8.493 8.525 8.294 8.334 117,509 -0.10(-1.23%)
Sep 25, 2017 8.318 8.438 8.278 8.438 192,191 +0.14(+1.73%)
Sep 22, 2017 8.318 8.382 8.254 8.294 105,155 +0.01(+0.10%)
Sep 21, 2017 8.182 8.366 8.126 8.286 114,998 +0.10(+1.27%)
Sep 20, 2017 8.182 8.198 8.023 8.182 186,531 +0.00(+0.00%)
Sep 19, 2017 8.062 8.318 8.007 8.182 95,061 +0.15(+1.89%)
Sep 18, 2017 7.983 8.110 7.887 8.031 106,341 +0.10(+1.21%)
Sep 15, 2017 7.919 7.983 7.759 7.935 131,458 +0.02(+0.20%)
Sep 14, 2017 7.871 7.927 7.727 7.919 82,021 +0.08(+1.02%)
Sep 13, 2017 7.783 7.951 7.783 7.839 60,247 +0.02(+0.20%)
Sep 12, 2017 7.903 8.016 7.783 7.823 128,261 -0.10(-1.31%)
Sep 11, 2017 7.919 7.999 7.855 7.927 151,221 +0.10(+1.33%)
Sep 08, 2017 8.007 8.023 7.799 7.823 120,142 -0.20(-2.49%)
Sep 07, 2017 8.118 8.246 7.935 8.023 96,801 -0.05(-0.59%)
Sep 06, 2017 8.046 8.169 7.975 8.070 57,154 +0.10(+1.20%)
Sep 05, 2017 8.238 8.241 7.903 7.975 72,681 -0.26(-3.20%)
Sep 01, 2017 8.310 8.326 8.158 8.238 83,377 -0.05(-0.58%)
Aug 31, 2017 8.517 8.517 8.238 8.286 91,540 -0.16(-1.89%)
Aug 30, 2017 8.062 8.462 8.057 8.446 131,147 +0.38(+4.75%)
Aug 29, 2017 8.230 8.230 8.054 8.062 127,815 -0.18(-2.23%)
Aug 28, 2017 8.382 8.382 8.099 8.246 182,836 -0.05(-0.58%)
Aug 25, 2017 8.254 8.493 8.142 8.294 196,101 +0.08(+0.97%)
Aug 24, 2017 8.166 8.358 8.102 8.214 115,299 +0.14(+1.78%)
Aug 23, 2017 7.911 8.182 7.839 8.070 129,179 +0.15(+1.92%)
Aug 22, 2017 7.743 7.965 7.591 7.919 142,824 +0.10(+1.22%)
Aug 21, 2017 7.711 7.823 7.607 7.823 75,871 +0.11(+1.45%)
Aug 18, 2017 7.607 7.759 7.607 7.711 73,200 +0.02(+0.31%)
Aug 17, 2017 7.775 7.847 7.583 7.687 129,031 -0.15(-1.93%)
Aug 16, 2017 7.792 8.034 7.683 7.839 124,610 +0.01(+0.10%)
Aug 15, 2017 7.886 7.925 7.598 7.831 198,972 -0.04(-0.49%)
Aug 14, 2017 8.018 8.022 7.823 7.870 199,203 -0.08(-0.98%)
Aug 11, 2017 8.104 8.197 7.940 7.948 115,688 -0.14(-1.73%)
Aug 10, 2017 8.026 8.158 7.932 8.088 193,468 +0.06(+0.78%)
Aug 09, 2017 8.088 8.096 7.956 8.026 125,176 -0.11(-1.34%)
Aug 08, 2017 8.174 8.329 7.823 8.135 295,463 -0.19(-2.25%)
Aug 07, 2017 8.252 8.555 8.174 8.322 110,262 +0.08(+0.94%)
Aug 04, 2017 8.415 8.485 8.213 8.244 166,450 -0.18(-2.13%)
Aug 03, 2017 8.594 8.711 8.368 8.423 190,602 -0.12(-1.46%)
Aug 02, 2017 8.610 8.742 8.438 8.547 210,947 -0.18(-2.05%)
Aug 01, 2017 8.485 8.804 8.407 8.726 336,915 +0.36(+4.28%)
Jul 31, 2017 8.314 8.547 8.220 8.368 246,441 +0.15(+1.80%)
Jul 28, 2017 8.072 8.267 7.963 8.220 262,699 +0.40(+5.18%)
Jul 27, 2017 7.979 7.979 7.753 7.816 162,137 -0.06(-0.79%)
Jul 26, 2017 7.816 8.119 7.730 7.878 192,805 +0.08(+1.00%)
Jul 25, 2017 7.535 7.932 7.520 7.800 285,123 +0.33(+4.38%)
Jul 24, 2017 7.403 7.605 7.317 7.473 116,446 +0.02(+0.21%)
Jul 21, 2017 7.543 7.543 7.341 7.457 163,274 +0.02(+0.31%)
Jul 20, 2017 7.582 7.613 7.400 7.434 119,696 -0.15(-1.95%)
Jul 19, 2017 7.496 7.652 7.333 7.582 136,250 +0.15(+1.99%)
Jul 18, 2017 7.465 7.473 7.317 7.434 98,477 -0.05(-0.73%)
Jul 17, 2017 7.372 7.574 7.294 7.489 186,147 +0.17(+2.34%)
Jul 14, 2017 7.224 7.372 7.224 7.317 88,709 +0.09(+1.18%)
Jul 13, 2017 7.123 7.271 7.092 7.232 117,052 +0.11(+1.53%)
Jul 12, 2017 7.115 7.162 7.057 7.123 79,457 +0.05(+0.77%)
Jul 11, 2017 7.029 7.123 7.006 7.068 100,336 +0.04(+0.55%)
Jul 10, 2017 7.022 7.123 7.006 7.029 120,329 +0.01(+0.11%)
Jul 07, 2017 6.959 7.037 6.874 7.022 142,869 +0.00(+0.00%)
Jul 06, 2017 7.201 7.271 6.952 7.022 214,828 -0.19(-2.70%)
Jul 05, 2017 7.325 7.364 7.108 7.216 160,583 -0.09(-1.17%)
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.