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 29, 2021 5.150 5.360 5.020 5.070 92,100 -0.12(-2.31%)
Jan 28, 2021 5.300 5.350 5.140 5.190 79,611 -0.06(-1.14%)
Jan 27, 2021 5.350 5.480 5.180 5.250 103,270 -0.25(-4.55%)
Jan 26, 2021 5.490 5.560 5.350 5.500 116,341 +0.06(+1.10%)
Jan 25, 2021 5.390 5.600 5.320 5.440 106,015 +0.06(+1.12%)
Jan 22, 2021 5.280 5.400 5.250 5.380 71,200 +0.05(+0.94%)
Jan 21, 2021 5.450 5.455 5.300 5.330 73,301 -0.12(-2.20%)
Jan 20, 2021 5.420 5.525 5.260 5.450 147,332 +0.03(+0.55%)
Jan 19, 2021 5.570 5.600 5.360 5.420 120,108 -0.08(-1.45%)
Jan 15, 2021 5.470 5.550 5.320 5.500 79,700 -0.02(-0.36%)
Jan 14, 2021 5.390 5.580 5.390 5.520 78,455 +0.12(+2.22%)
Jan 13, 2021 5.550 5.580 5.360 5.400 68,505 -0.13(-2.35%)
Jan 12, 2021 5.360 5.575 5.310 5.530 62,996 +0.20(+3.75%)
Jan 11, 2021 5.430 5.476 5.300 5.330 68,939 -0.16(-2.91%)
Jan 08, 2021 5.570 5.590 5.420 5.490 43,000 -0.08(-1.44%)
Jan 07, 2021 5.600 5.740 5.450 5.570 110,429 +0.01(+0.18%)
Jan 06, 2021 5.490 5.740 5.420 5.560 147,267 +0.11(+2.02%)
Jan 05, 2021 5.350 5.540 5.350 5.450 66,810 +0.08(+1.49%)
Jan 04, 2021 5.550 5.550 5.258 5.370 90,322 -0.13(-2.36%)
Dec 31, 2020 5.500 5.500 5.500 214,727 -0.19(-3.34%)
Dec 30, 2020 5.410 5.810 5.410 5.690 214,727 +0.27(+4.98%)
Dec 29, 2020 5.700 5.700 5.310 5.420 97,377 -0.28(-4.91%)
Dec 28, 2020 5.900 6.140 5.640 5.700 188,856 -0.26(-4.36%)
Dec 24, 2020 5.840 5.990 5.780 5.960 56,700 +0.17(+2.94%)
Dec 23, 2020 5.850 5.980 5.730 5.790 117,901 +0.01(+0.17%)
Dec 22, 2020 5.820 6.100 5.730 5.780 91,920 -0.03(-0.52%)
Dec 21, 2020 5.600 5.870 5.520 5.810 109,824 +0.06(+1.04%)
Dec 18, 2020 5.890 5.890 5.680 5.750 433,200 -0.09(-1.54%)
Dec 17, 2020 5.650 5.840 5.530 5.840 116,020 +0.29(+5.23%)
Dec 16, 2020 5.590 5.593 5.430 5.550 70,257 +0.00(+0.00%)
Dec 15, 2020 5.510 5.610 5.400 5.550 41,287 +0.09(+1.65%)
Dec 14, 2020 5.570 5.660 5.460 5.460 47,490 -0.09(-1.62%)
Dec 11, 2020 5.510 5.650 5.480 5.550 62,400 -0.01(-0.18%)
Dec 10, 2020 5.570 5.610 5.470 5.560 50,112 -0.06(-1.07%)
Dec 09, 2020 5.560 5.640 5.480 5.620 88,247 +0.06(+1.08%)
Dec 08, 2020 5.340 5.570 5.340 5.560 71,177 +0.18(+3.35%)
Dec 07, 2020 5.470 5.540 5.350 5.380 83,794 -0.09(-1.65%)
Dec 04, 2020 5.390 5.596 5.390 5.470 81,400 +0.11(+2.05%)
Dec 03, 2020 5.310 5.520 5.310 5.360 56,792 +0.01(+0.19%)
Dec 02, 2020 5.310 5.420 5.200 5.350 73,604 +0.00(+0.00%)
Dec 01, 2020 5.650 5.738 5.330 5.350 101,462 -0.30(-5.31%)
Nov 30, 2020 5.940 6.000 5.610 5.650 108,937 -0.37(-6.15%)
Nov 27, 2020 5.800 6.030 5.800 6.020 58,600 +0.19(+3.26%)
Nov 25, 2020 6.180 6.180 5.700 5.830 115,300 -0.32(-5.20%)
Nov 24, 2020 5.730 6.370 5.720 6.150 252,440 +0.45(+7.89%)
Nov 23, 2020 5.580 5.750 5.500 5.700 82,064 +0.20(+3.64%)
Nov 20, 2020 5.220 5.530 5.190 5.500 100,300 +0.24(+4.56%)
Nov 19, 2020 5.220 5.340 5.090 5.260 61,846 +0.02(+0.38%)
Nov 18, 2020 5.280 5.380 5.190 5.240 53,514 +0.00(+0.00%)
Nov 17, 2020 5.170 5.330 5.020 5.240 65,717 +0.07(+1.35%)
Nov 16, 2020 5.000 5.210 5.000 5.170 87,382 +0.19(+3.82%)
Nov 13, 2020 4.840 5.040 4.840 4.980 86,500 +0.10(+2.05%)
Nov 12, 2020 4.840 4.970 4.820 4.880 66,403 -0.10(-2.01%)
Nov 11, 2020 4.950 5.040 4.830 4.980 105,065 +0.04(+0.81%)
Nov 10, 2020 4.760 4.970 4.720 4.940 170,036 +0.22(+4.66%)
Nov 09, 2020 4.680 4.880 4.630 4.720 208,412 +0.22(+4.89%)
Nov 06, 2020 4.590 4.610 4.410 4.500 48,100 -0.08(-1.75%)
Nov 05, 2020 4.480 4.620 4.473 4.580 47,298 +0.07(+1.55%)
Nov 04, 2020 4.510 4.560 4.460 4.510 76,196 -0.09(-1.96%)
Nov 03, 2020 4.580 4.700 4.510 4.600 74,814 +0.04(+0.88%)
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.