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 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.