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 (%)
Dec 31, 2021 6.450 6.687 6.450 6.620 43,782 +0.15(+2.32%)
Dec 30, 2021 6.570 6.650 6.460 6.470 98,051 -0.10(-1.52%)
Dec 29, 2021 6.520 6.665 6.410 6.570 72,511 +0.02(+0.31%)
Dec 28, 2021 6.620 6.687 6.520 6.550 36,261 -0.06(-0.91%)
Dec 27, 2021 6.610 6.700 6.566 6.610 42,478 -0.01(-0.15%)
Dec 23, 2021 6.640 6.680 6.510 6.620 64,495 -0.03(-0.45%)
Dec 22, 2021 6.570 6.680 6.510 6.650 47,577 +0.16(+2.47%)
Dec 21, 2021 6.340 6.550 6.310 6.490 85,657 +0.19(+3.02%)
Dec 20, 2021 6.370 6.370 6.099 6.300 141,066 -0.16(-2.48%)
Dec 17, 2021 6.420 6.530 6.350 6.460 58,266 +0.04(+0.62%)
Dec 16, 2021 6.580 6.580 6.340 6.420 126,789 -0.09(-1.38%)
Dec 15, 2021 6.630 6.630 6.400 6.510 95,922 -0.16(-2.40%)
Dec 14, 2021 6.610 6.690 6.510 6.670 141,982 +0.00(+0.00%)
Dec 13, 2021 6.850 6.850 6.630 6.670 92,592 -0.19(-2.77%)
Dec 10, 2021 6.820 6.930 6.735 6.860 71,954 +0.04(+0.59%)
Dec 09, 2021 6.730 6.930 6.640 6.820 123,122 +0.09(+1.34%)
Dec 08, 2021 6.660 6.830 6.620 6.730 50,686 +0.04(+0.60%)
Dec 07, 2021 6.700 6.880 6.660 6.690 66,001 +0.02(+0.30%)
Dec 06, 2021 6.500 6.760 6.370 6.670 95,767 +0.21(+3.25%)
Dec 03, 2021 6.340 6.500 6.312 6.460 120,328 +0.10(+1.57%)
Dec 02, 2021 6.270 6.477 6.250 6.360 74,519 +0.06(+0.95%)
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.