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

Advanced Emissions Solutions Inc (NQ: ADES )

N/A 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 29, 2017 10.97 11.10 10.86 10.97 97,588 +0.07(+0.64%)
Sep 28, 2017 10.56 11.37 10.40 10.90 215,475 +0.32(+3.02%)
Sep 27, 2017 10.44 10.60 10.43 10.58 126,295 +0.14(+1.34%)
Sep 26, 2017 10.64 10.68 10.39 10.44 93,803 -0.13(-1.23%)
Sep 25, 2017 10.42 10.57 10.37 10.57 153,419 +0.18(+1.73%)
Sep 22, 2017 10.42 10.50 10.34 10.39 83,942 +0.01(+0.10%)
Sep 21, 2017 10.25 10.48 10.18 10.38 91,799 +0.13(+1.27%)
Sep 20, 2017 10.25 10.27 10.05 10.25 148,901 +0.00(+0.00%)
Sep 19, 2017 10.10 10.42 10.03 10.25 75,884 +0.19(+1.89%)
Sep 18, 2017 10.00 10.16 9.880 10.06 84,888 +0.12(+1.21%)
Sep 15, 2017 9.920 10.00 9.720 9.940 104,938 +0.02(+0.20%)
Sep 14, 2017 9.860 9.930 9.680 9.920 65,475 +0.10(+1.02%)
Sep 13, 2017 9.750 9.960 9.750 9.820 48,093 +0.02(+0.20%)
Sep 12, 2017 9.900 10.04 9.750 9.800 102,386 -0.13(-1.31%)
Sep 11, 2017 9.920 10.02 9.840 9.930 120,714 +0.13(+1.33%)
Sep 08, 2017 10.03 10.05 9.770 9.800 95,905 -0.25(-2.49%)
Sep 07, 2017 10.17 10.33 9.940 10.05 77,273 -0.06(-0.59%)
Sep 06, 2017 10.08 10.23 9.990 10.11 45,624 +0.12(+1.20%)
Sep 05, 2017 10.32 10.32 9.900 9.990 58,019 -0.33(-3.20%)
Sep 01, 2017 10.41 10.43 10.22 10.32 66,557 -0.06(-0.58%)
Aug 31, 2017 10.67 10.67 10.32 10.38 73,073 -0.20(-1.89%)
Aug 30, 2017 10.10 10.60 10.09 10.58 104,690 +0.48(+4.75%)
Aug 29, 2017 10.31 10.31 10.09 10.10 102,030 -0.23(-2.23%)
Aug 28, 2017 10.50 10.50 10.15 10.33 145,951 -0.06(-0.58%)
Aug 25, 2017 10.34 10.64 10.20 10.39 156,540 +0.10(+0.97%)
Aug 24, 2017 10.23 10.47 10.15 10.29 92,039 +0.18(+1.78%)
Aug 23, 2017 9.910 10.25 9.820 10.11 103,119 +0.19(+1.92%)
Aug 22, 2017 9.700 9.977 9.510 9.920 114,011 +0.12(+1.22%)
Aug 21, 2017 9.660 9.800 9.530 9.800 60,565 +0.14(+1.45%)
Aug 18, 2017 9.530 9.720 9.530 9.660 58,433 +0.03(+0.31%)
Aug 17, 2017 9.740 9.830 9.500 9.630 103,001 -0.44(-4.37%)
Aug 16, 2017 10.01 10.32 9.870 10.07 97,002 +0.01(+0.10%)
Aug 15, 2017 10.13 10.18 9.760 10.06 154,889 -0.05(-0.49%)
Aug 14, 2017 10.30 10.30 10.05 10.11 155,069 -0.10(-0.98%)
Aug 11, 2017 10.41 10.53 10.20 10.21 90,057 -0.18(-1.73%)
Aug 10, 2017 10.31 10.48 10.19 10.39 150,604 +0.08(+0.78%)
Aug 09, 2017 10.39 10.40 10.22 10.31 97,443 -0.14(-1.34%)
Aug 08, 2017 10.50 10.70 10.05 10.45 230,002 -0.24(-2.25%)
Aug 07, 2017 10.60 10.99 10.50 10.69 85,833 +0.10(+0.94%)
Aug 04, 2017 10.81 10.90 10.55 10.59 129,572 -0.23(-2.13%)
Aug 03, 2017 11.04 11.19 10.75 10.82 148,373 -0.16(-1.46%)
Aug 02, 2017 11.06 11.23 10.84 10.98 164,211 -0.23(-2.05%)
Aug 01, 2017 10.90 11.31 10.80 11.21 262,270 +0.46(+4.28%)
Jul 31, 2017 10.68 10.98 10.56 10.75 191,841 +0.19(+1.80%)
Jul 28, 2017 10.37 10.62 10.23 10.56 204,497 +0.52(+5.18%)
Jul 27, 2017 10.25 10.25 9.960 10.04 126,215 -0.08(-0.79%)
Jul 26, 2017 10.04 10.43 9.930 10.12 150,088 +0.10(+1.00%)
Jul 25, 2017 9.680 10.19 9.660 10.02 221,953 +0.42(+4.37%)
Jul 24, 2017 9.510 9.770 9.400 9.600 90,647 +0.02(+0.21%)
Jul 21, 2017 9.690 9.690 9.430 9.580 127,100 +0.03(+0.31%)
Jul 20, 2017 9.740 9.780 9.506 9.550 93,177 -0.19(-1.95%)
Jul 19, 2017 9.630 9.830 9.420 9.740 106,063 +0.19(+1.99%)
Jul 18, 2017 9.590 9.600 9.400 9.550 76,659 -0.07(-0.73%)
Jul 17, 2017 9.470 9.730 9.370 9.620 144,905 +0.22(+2.34%)
Jul 14, 2017 9.280 9.470 9.280 9.400 69,055 +0.11(+1.18%)
Jul 13, 2017 9.150 9.340 9.110 9.290 91,119 +0.14(+1.53%)
Jul 12, 2017 9.140 9.200 9.065 9.150 61,853 +0.07(+0.77%)
Jul 11, 2017 9.030 9.150 9.000 9.080 78,106 +0.05(+0.55%)
Jul 10, 2017 9.020 9.150 9.000 9.030 93,670 +0.01(+0.11%)
Jul 07, 2017 8.940 9.040 8.830 9.020 111,216 +0.00(+0.00%)
Jul 06, 2017 9.250 9.340 8.930 9.020 167,232 -0.25(-2.70%)
Jul 05, 2017 9.410 9.460 9.131 9.270 125,005 -0.11(-1.17%)
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.