Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.000 4.150 4.000 4.060 2,692,267 +0.06(+1.50%)
Sep 29, 2020 4.120 4.167 3.960 4.000 209,296 -0.15(-3.61%)
Sep 28, 2020 4.020 4.220 4.010 4.150 87,182 +0.14(+3.49%)
Sep 25, 2020 4.020 4.150 3.995 4.010 124,500 -0.03(-0.74%)
Sep 24, 2020 4.030 4.150 3.840 4.040 184,848 +0.03(+0.75%)
Sep 23, 2020 3.840 4.020 3.700 4.010 292,664 +0.17(+4.43%)
Sep 22, 2020 3.740 3.870 3.660 3.840 132,228 +0.08(+2.13%)
Sep 21, 2020 3.980 3.980 3.750 3.760 146,502 -0.27(-6.70%)
Sep 18, 2020 4.090 4.090 3.960 4.030 156,200 +0.02(+0.50%)
Sep 17, 2020 4.090 4.160 3.990 4.010 137,746 -0.12(-2.91%)
Sep 16, 2020 3.950 4.130 3.940 4.130 219,510 +0.19(+4.69%)
Sep 15, 2020 3.940 3.970 3.860 3.945 101,899 +0.04(+1.15%)
Sep 14, 2020 3.870 3.950 3.830 3.900 102,840 +0.04(+1.04%)
Sep 11, 2020 3.880 3.930 3.830 3.860 247,200 -0.03(-0.77%)
Sep 10, 2020 3.800 3.900 3.520 3.890 397,349 +0.06(+1.57%)
Sep 09, 2020 3.980 3.980 3.790 3.830 143,326 -0.12(-3.04%)
Sep 08, 2020 3.900 3.970 3.820 3.950 108,463 +0.04(+1.02%)
Sep 04, 2020 3.940 3.960 3.750 3.910 114,500 -0.02(-0.51%)
Sep 03, 2020 3.910 4.010 3.860 3.930 136,975 -0.01(-0.25%)
Sep 02, 2020 4.000 4.020 3.890 3.940 94,973 -0.06(-1.50%)
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.