Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2018 9.689 9.775 9.638 9.741 47,890 +0.07(+0.71%)
Jul 30, 2018 9.663 9.835 9.612 9.672 95,450 +0.05(+0.54%)
Jul 27, 2018 9.741 9.878 9.492 9.620 43,579 -0.12(-1.23%)
Jul 26, 2018 9.938 9.698 9.741 44,604 +0.03(+0.35%)
Jul 25, 2018 9.715 9.843 9.620 9.706 53,899 +0.02(+0.18%)
Jul 24, 2018 9.715 9.809 9.612 9.689 53,450 +0.02(+0.18%)
Jul 23, 2018 9.732 9.732 9.620 9.672 38,924 -0.06(-0.62%)
Jul 20, 2018 9.741 9.826 9.680 9.732 82,964 +0.00(+0.00%)
Jul 19, 2018 9.741 9.826 9.680 9.732 97,454 +0.03(+0.35%)
Jul 18, 2018 9.783 9.783 9.672 9.698 65,869 -0.04(-0.44%)
Jul 17, 2018 9.792 9.801 9.698 9.741 89,717 -0.04(-0.44%)
Jul 16, 2018 9.998 9.998 9.730 9.783 70,437 -0.22(-2.23%)
Jul 13, 2018 9.964 10.12 9.946 10.01 46,360 +0.03(+0.34%)
Jul 12, 2018 9.989 9.989 9.775 9.972 41,657 +0.04(+0.43%)
Jul 11, 2018 9.989 10.04 9.895 9.929 41,946 -0.14(-1.36%)
Jul 10, 2018 10.13 10.17 10.08 10.07 43,041 -0.06(-0.59%)
Jul 09, 2018 9.989 10.18 9.837 10.13 79,922 +0.13(+1.29%)
Jul 06, 2018 10.09 10.20 9.749 9.998 59,742 -0.09(-0.85%)
Jul 05, 2018 9.981 10.18 9.981 10.08 102,342 +0.19(+1.91%)
Jul 03, 2018 9.895 9.895 9.895 0 +0.22(+2.31%)
Jul 02, 2018 9.698 9.758 9.552 9.672 61,761 -0.08(-0.79%)
Jun 29, 2018 9.577 9.861 9.535 9.749 114,929 +0.18(+1.88%)
Jun 28, 2018 9.543 9.586 9.457 9.569 86,312 +0.05(+0.54%)
Jun 27, 2018 9.560 9.586 9.466 9.517 67,725 -0.02(-0.18%)
Jun 26, 2018 9.586 9.646 9.526 9.535 59,848 -0.04(-0.45%)
Jun 25, 2018 9.655 9.672 9.492 9.577 114,357 -0.02(-0.18%)
Jun 22, 2018 9.577 9.638 9.483 9.595 344,893 +0.07(+0.72%)
Jun 21, 2018 9.543 9.552 9.449 9.526 105,807 +0.00(+0.00%)
Jun 20, 2018 9.723 9.749 9.492 9.526 123,314 -0.17(-1.77%)
Jun 19, 2018 9.577 9.818 9.500 9.698 254,802 +0.11(+1.16%)
Jun 18, 2018 9.646 9.663 9.483 9.586 59,252 -0.09(-0.89%)
Jun 15, 2018 9.698 9.492 9.672 231,807 +0.18(+1.90%)
Jun 14, 2018 9.612 9.646 9.483 9.492 117,653 -0.10(-1.07%)
Jun 13, 2018 9.483 9.646 9.483 9.595 97,766 +0.07(+0.72%)
Jun 12, 2018 9.526 9.620 9.466 9.526 56,587 -0.03(-0.27%)
Jun 11, 2018 9.500 9.603 9.449 9.552 90,456 +0.07(+0.72%)
Jun 08, 2018 9.689 9.706 9.474 9.483 84,396 -0.20(-2.04%)
Jun 07, 2018 9.629 9.792 9.629 9.680 63,950 +0.04(+0.45%)
Jun 06, 2018 9.603 9.749 9.577 9.638 85,288 +0.04(+0.45%)
Jun 05, 2018 9.500 9.689 9.474 9.595 71,579 +0.09(+0.90%)
Jun 04, 2018 9.500 9.586 9.457 9.509 54,475 +0.01(+0.09%)
Jun 01, 2018 9.552 9.680 9.449 9.500 132,045 -0.02(-0.18%)
May 31, 2018 9.560 9.723 9.483 9.517 89,253 -0.02(-0.18%)
May 30, 2018 9.560 9.843 9.526 9.535 172,796 -0.01(-0.09%)
May 29, 2018 9.543 9.680 9.449 9.543 91,080 +0.09(+1.00%)
May 25, 2018 9.449 9.449 9.449 0 -0.09(-0.99%)
May 24, 2018 9.758 9.758 9.449 9.543 108,781 -0.18(-1.85%)
May 23, 2018 9.732 9.827 9.612 9.723 66,311 -0.03(-0.35%)
May 22, 2018 9.869 10.05 9.689 9.758 107,243 -0.10(-1.04%)
May 21, 2018 9.852 9.955 9.603 9.861 241,761 +0.07(+0.70%)
May 18, 2018 9.977 9.985 9.683 9.792 262,940 -0.15(-1.52%)
May 17, 2018 9.767 9.960 9.767 9.943 301,978 +0.22(+2.25%)
May 16, 2018 9.733 9.918 9.668 9.725 216,362 +0.01(+0.09%)
May 15, 2018 9.658 9.960 9.658 9.716 201,399 +0.03(+0.26%)
May 14, 2018 9.523 9.725 9.456 9.691 246,335 +0.13(+1.41%)
May 11, 2018 9.406 9.792 9.376 9.557 252,212 +0.13(+1.34%)
May 10, 2018 9.372 9.532 9.196 9.431 242,664 +0.14(+1.54%)
May 09, 2018 9.313 9.389 9.238 9.288 104,806 +0.00(+0.00%)
May 08, 2018 9.229 9.313 9.171 9.288 61,032 +0.07(+0.73%)
May 07, 2018 9.171 9.297 9.095 9.221 126,017 +0.01(+0.09%)
May 04, 2018 9.196 9.498 9.087 9.213 221,880 -0.03(-0.36%)
May 03, 2018 9.238 9.280 9.103 9.246 118,142 -0.04(-0.45%)
May 02, 2018 9.406 9.406 9.238 9.288 99,000 -0.08(-0.90%)
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.