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 (%)
Jan 31, 2022 6.080 6.240 47,227 +0.10(+1.63%)
Jan 28, 2022 6.010 6.180 5.920 6.140 132,545 +0.12(+1.99%)
Jan 27, 2022 6.130 6.280 5.990 6.020 66,696 -0.06(-0.99%)
Jan 26, 2022 6.200 6.310 6.040 6.080 80,724 -0.11(-1.78%)
Jan 25, 2022 5.900 6.200 5.750 6.190 195,837 +0.16(+2.65%)
Jan 24, 2022 6.160 6.160 5.855 6.030 150,913 -0.20(-3.21%)
Jan 21, 2022 6.330 6.399 6.200 6.230 73,284 -0.16(-2.50%)
Jan 20, 2022 6.650 6.681 6.360 6.390 41,965 -0.23(-3.47%)
Jan 19, 2022 6.880 6.880 6.580 6.620 55,788 -0.24(-3.50%)
Jan 18, 2022 6.630 7.000 6.550 6.860 116,433 +0.26(+3.94%)
Jan 14, 2022 6.600 0 -0.16(-2.37%)
Jan 13, 2022 6.680 6.970 6.680 6.760 73,999 -0.28(-3.98%)
Jan 12, 2022 7.030 7.051 6.930 7.040 48,231 +0.07(+1.00%)
Jan 11, 2022 6.990 7.010 6.870 6.970 45,899 +0.04(+0.58%)
Jan 10, 2022 7.050 7.130 6.900 6.930 70,692 -0.20(-2.81%)
Jan 07, 2022 7.140 7.250 7.070 7.130 38,836 +0.03(+0.42%)
Jan 06, 2022 6.990 7.130 6.860 7.100 77,476 +0.15(+2.16%)
Jan 05, 2022 6.950 7.190 6.710 6.950 105,500 +0.00(+0.00%)
Jan 04, 2022 6.790 6.970 6.790 6.950 55,502 +0.22(+3.27%)
Jan 03, 2022 6.600 6.820 6.470 6.730 95,491 +0.11(+1.66%)
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%)
Dec 01, 2021 6.480 6.590 6.250 6.300 171,996 -0.10(-1.56%)
Nov 30, 2021 6.480 6.570 6.280 6.400 206,216 -0.11(-1.69%)
Nov 29, 2021 6.670 6.800 6.430 6.510 155,114 -0.10(-1.51%)
Nov 26, 2021 6.560 6.640 6.450 6.610 105,544 -0.06(-0.90%)
Nov 24, 2021 6.700 6.827 6.621 6.670 90,248 -0.03(-0.45%)
Nov 23, 2021 6.870 7.030 6.680 6.700 107,669 -0.21(-3.04%)
Nov 22, 2021 7.040 7.060 6.770 6.910 155,925 -0.06(-0.86%)
Nov 19, 2021 6.930 7.050 6.630 6.970 210,024 +0.01(+0.14%)
Nov 18, 2021 7.240 7.030 6.900 6.960 233,200 -0.28(-3.87%)
Nov 17, 2021 7.360 7.380 7.110 7.240 149,532 -0.08(-1.09%)
Nov 16, 2021 7.800 7.800 7.220 7.320 299,405 -0.51(-6.51%)
Nov 15, 2021 7.800 8.000 7.760 7.830 270,593 +0.11(+1.36%)
Nov 12, 2021 7.420 7.770 7.420 7.725 254,375 +0.31(+4.25%)
Nov 11, 2021 7.550 7.590 7.230 7.410 234,027 -0.15(-1.98%)
Nov 10, 2021 7.520 7.560 359,524 +0.31(+4.28%)
Nov 09, 2021 7.300 7.330 7.190 7.250 146,506 +0.06(+0.83%)
Nov 08, 2021 7.200 7.400 7.130 7.190 228,597 +0.08(+1.13%)
Nov 05, 2021 6.790 7.130 6.790 7.110 138,922 +0.45(+6.76%)
Nov 04, 2021 6.700 6.710 6.500 6.660 126,220 -0.04(-0.60%)
Nov 03, 2021 6.730 6.790 6.665 6.700 41,692 -0.02(-0.30%)
Nov 02, 2021 6.940 6.950 6.690 6.720 68,509 -0.17(-2.47%)
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.