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 (%)
Feb 28, 2017 8.336 8.427 8.048 8.154 54,084 -0.22(-2.62%)
Feb 27, 2017 8.275 8.570 8.131 8.374 128,824 +0.04(+0.45%)
Feb 24, 2017 8.396 8.472 7.556 8.336 126,355 -0.14(-1.70%)
Feb 23, 2017 8.631 8.631 8.366 8.480 47,959 -0.12(-1.41%)
Feb 22, 2017 8.752 8.835 8.534 8.601 78,266 -0.23(-2.57%)
Feb 21, 2017 8.881 8.881 8.654 8.828 51,411 +0.03(+0.34%)
Feb 17, 2017 8.798 8.798 8.798 0 -0.08(-0.94%)
Feb 16, 2017 8.904 9.078 8.722 8.881 84,070 -0.05(-0.51%)
Feb 15, 2017 8.979 9.025 8.729 8.926 52,013 +0.03(+0.34%)
Feb 14, 2017 8.896 9.047 8.669 8.896 86,244 +0.02(+0.17%)
Feb 13, 2017 9.085 9.168 8.707 8.881 50,321 -0.08(-0.85%)
Feb 10, 2017 9.229 9.274 8.669 8.957 131,127 -0.19(-2.07%)
Feb 09, 2017 8.555 9.210 8.495 9.146 153,166 +0.64(+7.47%)
Feb 08, 2017 8.684 8.684 8.079 8.510 141,448 +0.05(+0.63%)
Feb 07, 2017 8.078 8.517 7.836 8.457 250,582 +0.49(+6.18%)
Feb 06, 2017 7.760 8.257 7.727 7.965 192,666 +0.30(+3.95%)
Feb 03, 2017 7.420 7.760 7.386 7.662 135,409 +0.22(+2.95%)
Feb 02, 2017 7.389 7.442 7.162 7.442 44,546 +0.09(+1.24%)
Feb 01, 2017 7.314 7.442 7.223 7.351 74,980 +0.11(+1.57%)
Jan 31, 2017 7.245 7.359 7.034 7.238 38,900 -0.02(-0.21%)
Jan 30, 2017 7.192 7.298 7.079 7.253 23,216 -0.08(-1.03%)
Jan 27, 2017 7.314 7.344 7.208 7.329 19,339 +0.01(+0.10%)
Jan 26, 2017 7.382 7.397 7.201 7.321 30,727 -0.02(-0.21%)
Jan 25, 2017 7.268 7.457 7.238 7.336 116,097 +0.12(+1.73%)
Jan 24, 2017 7.177 7.268 7.087 7.211 61,597 +0.00(+0.05%)
Jan 23, 2017 7.245 7.268 6.988 7.208 74,722 +0.02(+0.32%)
Jan 20, 2017 6.928 7.230 6.928 7.185 42,176 +0.11(+1.61%)
Jan 19, 2017 6.897 7.109 6.897 7.071 90,452 +0.11(+1.63%)
Jan 18, 2017 6.912 7.064 6.912 6.958 44,828 -0.02(-0.22%)
Jan 17, 2017 7.018 7.158 6.791 6.973 57,824 -0.06(-0.86%)
Jan 13, 2017 7.034 7.034 7.034 0 +0.07(+0.98%)
Jan 12, 2017 7.109 7.109 6.734 6.965 62,716 -0.14(-1.92%)
Jan 11, 2017 7.034 7.253 6.981 7.102 100,093 -0.01(-0.11%)
Jan 10, 2017 7.261 7.261 6.897 7.109 117,591 -0.08(-1.05%)
Jan 09, 2017 7.404 7.412 7.117 7.185 57,841 -0.15(-2.06%)
Jan 06, 2017 7.336 7.488 7.102 7.336 24,415 -0.07(-0.92%)
Jan 05, 2017 7.404 7.473 7.132 7.404 63,280 +0.02(+0.21%)
Jan 04, 2017 7.230 7.495 7.041 7.389 66,556 +0.17(+2.31%)
Jan 03, 2017 7.041 7.298 6.685 7.223 45,644 +0.23(+3.25%)
Dec 30, 2016 6.996 6.996 6.996 0 +0.02(+0.22%)
Dec 29, 2016 6.897 6.991 6.560 6.981 148,182 +0.15(+2.22%)
Dec 28, 2016 7.162 7.162 6.587 6.829 144,277 -0.33(-4.65%)
Dec 27, 2016 7.237 7.298 7.087 7.162 27,142 -0.11(-1.46%)
Dec 23, 2016 7.268 7.268 7.268 0 +0.17(+2.45%)
Dec 22, 2016 7.283 7.435 7.003 7.094 29,250 -0.26(-3.50%)
Dec 21, 2016 7.238 7.351 7.117 7.351 60,612 +0.17(+2.32%)
Dec 20, 2016 7.223 7.397 7.018 7.185 38,116 +0.00(+0.00%)
Dec 19, 2016 7.420 7.420 7.064 7.185 196,572 -0.30(-4.04%)
Dec 16, 2016 7.079 7.488 7.071 7.488 55,065 +0.36(+5.10%)
Dec 15, 2016 7.079 7.238 7.026 7.124 16,057 +0.01(+0.11%)
Dec 14, 2016 7.261 7.374 7.003 7.117 61,087 -0.15(-2.08%)
Dec 13, 2016 7.102 7.480 7.102 7.268 101,631 +0.14(+2.02%)
Dec 12, 2016 7.079 7.245 7.079 7.124 66,840 +0.02(+0.32%)
Dec 09, 2016 7.162 7.170 6.844 7.102 76,371 +0.04(+0.54%)
Dec 08, 2016 7.109 7.192 7.026 7.064 49,335 -0.04(-0.53%)
Dec 07, 2016 7.139 7.155 6.950 7.102 67,418 +0.08(+1.19%)
Dec 06, 2016 6.965 7.079 6.806 7.018 122,290 +0.10(+1.42%)
Dec 05, 2016 7.087 7.192 6.837 6.920 78,816 -0.12(-1.72%)
Dec 02, 2016 7.003 7.155 6.831 7.041 57,425 +0.09(+1.31%)
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.