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, 2018 8.087 8.230 7.978 8.096 166,753 +0.03(+0.42%)
Feb 27, 2018 7.810 8.079 7.726 8.062 121,478 +0.20(+2.56%)
Feb 26, 2018 8.087 8.104 7.684 7.860 119,959 -0.22(-2.70%)
Feb 23, 2018 7.684 8.104 7.567 8.079 207,884 +0.29(+3.78%)
Feb 22, 2018 7.625 7.886 7.553 7.785 210,428 +0.42(+5.70%)
Feb 21, 2018 7.348 7.550 7.306 7.365 144,171 +0.02(+0.23%)
Feb 20, 2018 7.306 7.670 7.168 7.348 256,543 -0.08(-1.13%)
Feb 16, 2018 7.432 7.432 7.432 0 +0.44(+6.31%)
Feb 15, 2018 7.024 7.024 6.860 6.991 113,894 +0.08(+1.18%)
Feb 14, 2018 6.697 6.918 6.648 6.909 126,659 +0.16(+2.42%)
Feb 13, 2018 6.999 7.048 6.615 6.746 182,836 -0.25(-3.50%)
Feb 12, 2018 6.844 7.122 6.738 6.991 187,533 +0.20(+3.01%)
Feb 09, 2018 6.779 6.852 6.566 6.787 214,744 +0.06(+0.85%)
Feb 08, 2018 6.877 6.542 6.730 211,956 -0.09(-1.32%)
Feb 07, 2018 6.428 6.828 6.272 6.820 218,317 +0.37(+5.70%)
Feb 06, 2018 6.183 6.452 5.791 6.452 215,544 +0.13(+2.07%)
Feb 05, 2018 6.452 6.542 6.298 6.321 214,305 -0.15(-2.27%)
Feb 02, 2018 6.338 6.485 5.717 6.468 643,897 +0.11(+1.67%)
Feb 01, 2018 6.575 6.583 6.248 6.362 236,785 -0.22(-3.35%)
Jan 31, 2018 6.632 6.893 6.509 6.583 151,199 -0.05(-0.74%)
Jan 30, 2018 6.697 6.713 6.697 6.632 162,003 -0.08(-1.22%)
Jan 29, 2018 6.860 6.877 6.697 6.713 107,462 -0.16(-2.38%)
Jan 26, 2018 6.999 7.032 6.738 6.877 98,623 -0.08(-1.17%)
Jan 25, 2018 6.820 7.024 6.762 6.958 191,370 +0.19(+2.77%)
Jan 24, 2018 6.730 6.848 6.615 6.771 238,190 +0.06(+0.85%)
Jan 23, 2018 6.869 6.877 6.656 6.713 114,566 -0.15(-2.14%)
Jan 22, 2018 6.771 6.901 6.762 6.860 162,968 +0.12(+1.82%)
Jan 19, 2018 6.615 6.771 6.566 6.738 160,006 +0.12(+1.85%)
Jan 18, 2018 6.746 6.771 6.571 6.615 138,910 -0.16(-2.29%)
Jan 17, 2018 7.007 7.007 6.738 6.771 161,191 -0.16(-2.24%)
Jan 16, 2018 7.220 7.351 6.901 6.926 181,636 -0.29(-4.07%)
Jan 12, 2018 7.220 7.220 7.220 0 +0.13(+1.84%)
Jan 11, 2018 7.301 7.375 7.056 7.089 248,686 -0.22(-3.02%)
Jan 10, 2018 7.375 7.416 7.253 7.310 113,422 -0.11(-1.43%)
Jan 09, 2018 7.489 7.578 7.351 7.416 168,017 -0.05(-0.66%)
Jan 08, 2018 7.555 7.620 7.367 7.465 140,162 -0.09(-1.19%)
Jan 05, 2018 7.653 7.668 7.432 7.555 199,193 -0.11(-1.39%)
Jan 04, 2018 7.694 7.792 7.596 7.661 153,931 -0.02(-0.32%)
Jan 03, 2018 7.751 7.751 7.579 7.685 118,262 -0.07(-0.95%)
Jan 02, 2018 7.898 7.914 7.677 7.759 199,864 -0.13(-1.66%)
Dec 29, 2017 7.890 7.890 7.890 0 +0.11(+1.47%)
Dec 28, 2017 7.971 7.992 7.579 7.775 124,028 -0.23(-2.86%)
Dec 27, 2017 8.094 8.151 7.930 8.004 77,294 -0.07(-0.81%)
Dec 26, 2017 8.053 8.178 8.020 8.069 180,400 +0.05(+0.61%)
Dec 22, 2017 8.208 8.228 7.873 8.020 148,079 -0.18(-2.19%)
Dec 21, 2017 8.257 8.404 8.135 8.200 273,410 -0.04(-0.50%)
Dec 20, 2017 8.224 8.241 8.086 8.241 162,156 +0.07(+0.80%)
Dec 19, 2017 8.167 8.282 8.053 8.175 177,869 +0.02(+0.20%)
Dec 18, 2017 8.306 8.437 8.110 8.159 287,931 +0.02(+0.20%)
Dec 15, 2017 8.192 8.314 8.053 8.143 796,326 -0.04(-0.50%)
Dec 14, 2017 8.208 8.380 7.593 8.184 453,578 -0.02(-0.30%)
Dec 13, 2017 7.555 8.249 7.555 8.208 642,003 +0.64(+8.41%)
Dec 12, 2017 7.236 7.702 7.122 7.571 325,000 +0.32(+4.39%)
Dec 11, 2017 6.877 7.293 6.828 7.253 256,568 +0.38(+5.46%)
Dec 08, 2017 7.301 7.301 6.828 6.877 186,517 -0.34(-4.75%)
Dec 07, 2017 6.673 7.375 6.673 7.220 395,871 +0.59(+8.87%)
Dec 06, 2017 6.534 6.754 6.468 6.632 202,183 +0.08(+1.25%)
Dec 05, 2017 7.179 6.460 6.550 260,650 -0.61(-8.55%)
Dec 04, 2017 7.236 7.632 7.154 7.163 363,270 +0.11(+1.62%)
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.