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 (%)
Sep 28, 2018	10.21	10.53	10.18	10.49	82,062	+0.16(+1.53%)
Sep 27, 2018	10.32	10.35	10.27	10.34	57,128	+0.04(+0.34%)
Sep 26, 2018	10.41	10.41	10.27	10.30	74,749	-0.01(-0.09%)
Sep 25, 2018	10.18	10.38	10.18	10.31	59,350	+0.15(+1.47%)
Sep 24, 2018	10.24	10.43	10.12	10.16	66,426	-0.13(-1.28%)
Sep 21, 2018	10.34	10.36	10.10	10.29	166,631	-0.06(-0.59%)
Sep 20, 2018	10.25	10.35	10.14	10.35	49,794	+0.14(+1.37%)
Sep 19, 2018	10.27	10.35	10.18	10.21	59,791	-0.10(-0.94%)
Sep 18, 2018	10.01	10.40	9.985	10.31	94,478	+0.31(+3.07%)
Sep 17, 2018	9.976	10.02	9.844	10.00	39,115	+0.03(+0.26%)
Sep 14, 2018	9.958	9.993	9.932	9.976	37,839	+0.00(+0.00%)
Sep 13, 2018	9.958	10.00	9.906	9.976	31,536	+0.04(+0.35%)
Sep 12, 2018	9.800	9.950	9.765	9.941	77,639	+0.07(+0.71%)
Sep 11, 2018	9.914	9.950	9.809	9.871	34,272	-0.04(-0.44%)
Sep 10, 2018	9.958	9.985	9.897	9.914	44,104	-0.03(-0.26%)
Sep 07, 2018	9.783	10.03	9.765	9.941	76,477	+0.11(+1.07%)
Sep 06, 2018	9.932	9.967	9.792	9.835	46,507	-0.06(-0.62%)
Sep 05, 2018	9.879	9.958	9.783	9.897	48,683	-0.02(-0.18%)

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.