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 30, 2019	13.39	14.34	13.38	14.21	397,632	+0.76(+5.62%)
Sep 27, 2019	13.88	13.96	13.37	13.45	155,106	-0.40(-2.90%)
Sep 26, 2019	13.62	13.90	13.56	13.85	122,568	+0.19(+1.40%)
Sep 25, 2019	13.31	13.73	13.27	13.66	103,056	+0.31(+2.29%)
Sep 24, 2019	13.46	13.61	13.34	13.36	176,234	-0.02(-0.14%)
Sep 23, 2019	13.46	13.61	13.09	13.37	283,017	-0.11(-0.78%)
Sep 20, 2019	13.82	13.93	13.37	13.48	290,264	-0.35(-2.56%)
Sep 19, 2019	13.64	14.17	13.54	13.83	206,398	+0.20(+1.48%)
Sep 18, 2019	13.87	13.87	13.50	13.63	154,719	-0.26(-1.86%)
Sep 17, 2019	13.95	14.02	13.78	13.89	90,420	-0.06(-0.41%)
Sep 16, 2019	13.88	14.07	13.77	13.95	91,432	+0.07(+0.48%)
Sep 13, 2019	14.03	14.07	13.64	13.88	193,753	-0.01(-0.07%)
Sep 12, 2019	13.79	14.08	13.36	13.89	285,354	+0.28(+2.04%)
Sep 11, 2019	12.67	13.87	12.61	13.61	654,477	+0.95(+7.48%)
Sep 10, 2019	12.47	12.69	12.35	12.67	185,120	+0.17(+1.38%)
Sep 09, 2019	12.39	12.69	12.33	12.49	180,627	+0.16(+1.32%)
Sep 06, 2019	12.35	12.40	12.22	12.33	156,882	+0.11(+0.86%)
Sep 05, 2019	12.17	12.39	12.09	12.23	109,101	+0.13(+1.11%)
Sep 04, 2019	12.06	12.20	11.88	12.09	98,537	+0.11(+0.96%)

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.