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 (%)
Apr 28, 2017	7.200	7.314	7.064	7.117	95,327	-0.12(-1.67%)
Apr 27, 2017	7.230	7.353	7.192	7.238	31,358	-0.04(-0.52%)
Apr 26, 2017	7.185	7.382	7.185	7.276	36,498	+0.04(+0.52%)
Apr 25, 2017	7.185	7.382	7.177	7.238	84,816	+0.08(+1.06%)
Apr 24, 2017	7.192	7.393	7.162	7.162	149,934	-0.03(-0.42%)
Apr 21, 2017	6.928	7.192	6.928	7.192	119,851	+0.30(+4.28%)
Apr 20, 2017	6.617	7.003	6.594	6.897	132,566	+0.39(+6.05%)
Apr 19, 2017	6.360	6.594	6.329	6.504	68,388	+0.20(+3.25%)
Apr 18, 2017	6.231	6.398	6.193	6.299	59,184	+0.06(+0.97%)
Apr 17, 2017	6.155	6.610	5.793	6.239	118,998	+0.04(+0.61%)
Apr 13, 2017	6.329	6.678	6.159	6.201	86,348	-0.22(-3.42%)
Apr 12, 2017	6.685	6.723	6.345	6.420	122,799	-0.33(-4.93%)
Apr 11, 2017	6.905	7.041	6.723	6.753	119,348	-0.18(-2.62%)
Apr 10, 2017	7.094	7.450	6.769	6.935	152,631	-0.23(-3.17%)
Apr 07, 2017	7.003	7.162	6.965	7.162	41,547	+0.14(+2.05%)
Apr 06, 2017	6.822	7.185	6.784	7.018	46,150	+0.15(+2.21%)
Apr 05, 2017	7.200	7.200	6.837	6.867	77,396	-0.20(-2.89%)
Apr 04, 2017	7.003	7.109	7.003	7.071	33,745	+0.05(+0.76%)

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.