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 (%)
Sep 30, 2020 4.000 4.150 4.000 4.060 2,692,267 +0.06(+1.50%)
Sep 29, 2020 4.120 4.167 3.960 4.000 209,296 -0.15(-3.61%)
Sep 28, 2020 4.020 4.220 4.010 4.150 87,182 +0.14(+3.49%)
Sep 25, 2020 4.020 4.150 3.995 4.010 124,500 -0.03(-0.74%)
Sep 24, 2020 4.030 4.150 3.840 4.040 184,848 +0.03(+0.75%)
Sep 23, 2020 3.840 4.020 3.700 4.010 292,664 +0.17(+4.43%)
Sep 22, 2020 3.740 3.870 3.660 3.840 132,228 +0.08(+2.13%)
Sep 21, 2020 3.980 3.980 3.750 3.760 146,502 -0.27(-6.70%)
Sep 18, 2020 4.090 4.090 3.960 4.030 156,200 +0.02(+0.50%)
Sep 17, 2020 4.090 4.160 3.990 4.010 137,746 -0.12(-2.91%)
Sep 16, 2020 3.950 4.130 3.940 4.130 219,510 +0.19(+4.69%)
Sep 15, 2020 3.940 3.970 3.860 3.945 101,899 +0.04(+1.15%)
Sep 14, 2020 3.870 3.950 3.830 3.900 102,840 +0.04(+1.04%)
Sep 11, 2020 3.880 3.930 3.830 3.860 247,200 -0.03(-0.77%)
Sep 10, 2020 3.800 3.900 3.520 3.890 397,349 +0.06(+1.57%)
Sep 09, 2020 3.980 3.980 3.790 3.830 143,326 -0.12(-3.04%)
Sep 08, 2020 3.900 3.970 3.820 3.950 108,463 +0.04(+1.02%)
Sep 04, 2020 3.940 3.960 3.750 3.910 114,500 -0.02(-0.51%)
Sep 03, 2020 3.910 4.010 3.860 3.930 136,975 -0.01(-0.25%)
Sep 02, 2020 4.000 4.020 3.890 3.940 94,973 -0.06(-1.50%)
Sep 01, 2020 3.850 4.150 3.800 4.000 276,415 +0.13(+3.36%)
Aug 31, 2020 4.000 4.000 3.860 3.870 142,790 -0.13(-3.25%)
Aug 28, 2020 3.970 4.000 3.860 4.000 84,800 +0.03(+0.76%)
Aug 27, 2020 4.070 4.100 3.950 3.970 84,671 -0.08(-1.98%)
Aug 26, 2020 4.090 4.110 4.020 4.050 78,874 -0.04(-0.98%)
Aug 25, 2020 4.110 4.140 4.020 4.090 106,046 -0.02(-0.49%)
Aug 24, 2020 4.120 4.140 3.950 4.110 182,120 +0.00(+0.00%)
Aug 21, 2020 4.170 4.170 3.956 4.110 334,100 -0.05(-1.20%)
Aug 20, 2020 4.270 4.280 4.110 4.160 146,964 -0.14(-3.26%)
Aug 19, 2020 4.360 4.440 4.260 4.300 115,367 -0.06(-1.38%)
Aug 18, 2020 4.420 4.440 4.325 4.360 165,858 -0.05(-1.13%)
Aug 17, 2020 4.360 4.440 4.273 4.410 175,293 +0.05(+1.15%)
Aug 14, 2020 4.350 4.380 4.260 4.360 91,700 +0.01(+0.23%)
Aug 13, 2020 4.350 4.410 4.320 4.350 100,823 -0.04(-0.91%)
Aug 12, 2020 4.420 4.490 4.360 4.390 170,415 +0.01(+0.23%)
Aug 11, 2020 4.200 4.540 4.120 4.380 276,129 +0.11(+2.58%)
Aug 10, 2020 4.190 4.380 4.190 4.270 172,639 +0.07(+1.67%)
Aug 07, 2020 4.120 4.210 4.070 4.200 150,400 +0.12(+2.94%)
Aug 06, 2020 4.100 4.170 4.050 4.080 69,046 -0.01(-0.24%)
Aug 05, 2020 4.110 4.180 4.070 4.090 97,288 -0.01(-0.24%)
Aug 04, 2020 4.080 4.160 4.080 4.100 66,557 +0.00(+0.00%)
Aug 03, 2020 4.200 4.240 4.090 4.100 132,255 -0.06(-1.44%)
Jul 31, 2020 4.260 4.270 4.020 4.160 153,400 -0.11(-2.58%)
Jul 30, 2020 4.380 4.380 4.250 4.270 93,224 -0.11(-2.51%)
Jul 29, 2020 4.410 4.460 4.370 4.380 87,128 -0.02(-0.45%)
Jul 28, 2020 4.400 4.470 4.320 4.400 90,535 -0.02(-0.45%)
Jul 27, 2020 4.540 4.540 4.360 4.420 183,809 -0.08(-1.78%)
Jul 24, 2020 4.660 4.670 4.500 4.500 120,200 -0.10(-2.17%)
Jul 23, 2020 4.650 4.750 4.580 4.600 93,651 -0.07(-1.50%)
Jul 22, 2020 4.530 4.700 4.530 4.670 146,547 +0.08(+1.74%)
Jul 21, 2020 4.630 4.720 4.520 4.590 180,058 -0.01(-0.22%)
Jul 20, 2020 4.710 4.830 4.575 4.600 183,098 -0.06(-1.29%)
Jul 17, 2020 4.850 4.890 4.660 4.660 133,300 -0.20(-4.12%)
Jul 16, 2020 4.810 4.940 4.760 4.860 100,417 +0.01(+0.21%)
Jul 15, 2020 4.720 4.930 4.560 4.850 300,663 +0.23(+4.98%)
Jul 14, 2020 4.610 4.700 4.530 4.620 129,034 -0.02(-0.43%)
Jul 13, 2020 4.880 4.930 4.610 4.640 164,784 -0.21(-4.33%)
Jul 10, 2020 4.790 5.020 4.770 4.850 130,000 +0.06(+1.25%)
Jul 09, 2020 4.960 4.990 4.780 4.790 158,760 -0.18(-3.62%)
Jul 08, 2020 4.850 5.000 4.810 4.970 134,096 +0.09(+1.84%)
Jul 07, 2020 4.970 5.090 4.880 4.880 98,984 -0.17(-3.37%)
Jul 06, 2020 5.000 5.100 4.860 5.050 138,914 +0.16(+3.27%)
Jul 02, 2020 4.870 5.080 4.860 4.890 140,900 +0.02(+0.41%)
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.