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 (%)
Feb 28, 2019	10.92	11.03	10.82	10.87	112,917	-0.05(-0.42%)
Feb 27, 2019	10.89	11.04	10.83	10.92	192,395	+0.02(+0.17%)
Feb 26, 2019	11.02	11.11	10.90	10.90	163,892	-0.11(-1.00%)
Feb 25, 2019	11.08	11.21	10.96	11.01	144,463	-0.08(-0.75%)
Feb 22, 2019	10.87	11.13	10.82	11.09	150,915	+0.22(+2.03%)
Feb 21, 2019	11.06	11.20	10.79	10.87	92,394	-0.18(-1.66%)
Feb 20, 2019	10.90	11.21	10.80	11.06	215,256	+0.18(+1.65%)
Feb 19, 2019	10.66	10.99	10.63	10.88	127,516	+0.11(+0.98%)
Feb 15, 2019	10.70	10.89	10.67	10.77	142,434	+0.17(+1.65%)
Feb 14, 2019	10.53	10.71	10.42	10.60	98,248	+0.06(+0.60%)
Feb 13, 2019	10.54	10.59	10.51	10.53	101,231	+0.00(+0.00%)
Feb 12, 2019	10.49	10.55	10.42	10.53	68,910	+0.07(+0.69%)
Feb 11, 2019	10.44	10.55	10.37	10.46	70,818	+0.00(+0.00%)
Feb 08, 2019	10.15	10.47	10.13	10.46	44,435	+0.31(+3.01%)
Feb 07, 2019	10.33	10.36	10.10	10.15	45,489	-0.20(-1.91%)
Feb 06, 2019	10.41	10.56	10.26	10.35	70,814	-0.05(-0.52%)
Feb 05, 2019	10.24	10.42	10.09	10.41	55,324	+0.21(+2.03%)
Feb 04, 2019	10.27	10.27	10.13	10.20	38,227	-0.05(-0.53%)

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.