Skip to main content

Advanced Emissions Solutions Inc (NQ: ADES )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist

Historical Prices

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.