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 (%)
Aug 31, 2021 6.770 6.990 6.700 6.810 117,123 -0.01(-0.15%)
Aug 30, 2021 7.040 7.070 6.780 6.820 105,443 -0.22(-3.12%)
Aug 27, 2021 7.030 7.140 6.990 7.040 97,159 -0.01(-0.14%)
Aug 26, 2021 7.050 7.190 7.000 7.050 76,822 +0.00(+0.00%)
Aug 25, 2021 6.910 7.090 6.810 7.050 116,410 +0.11(+1.59%)
Aug 24, 2021 7.000 7.100 6.940 6.940 40,993 -0.10(-1.42%)
Aug 23, 2021 6.950 7.155 6.870 7.040 113,278 +0.16(+2.33%)
Aug 20, 2021 6.910 6.997 6.800 6.880 90,621 -0.05(-0.72%)
Aug 19, 2021 7.170 7.240 6.820 6.930 255,563 -0.26(-3.62%)
Aug 18, 2021 7.200 7.470 7.160 7.190 207,498 -0.05(-0.69%)
Aug 17, 2021 7.170 7.270 6.980 7.240 139,305 +0.07(+0.98%)
Aug 16, 2021 6.720 7.210 6.650 7.170 207,597 +0.47(+7.01%)
Aug 13, 2021 6.780 6.830 6.560 6.700 155,320 -0.03(-0.45%)
Aug 12, 2021 6.810 6.980 6.700 6.730 726,228 -0.10(-1.46%)
Aug 11, 2021 7.000 7.080 6.750 6.830 166,085 -0.14(-2.01%)
Aug 10, 2021 8.080 8.190 6.640 6.970 831,880 -1.04(-12.98%)
Aug 09, 2021 7.610 8.050 7.520 8.010 248,654 +0.40(+5.26%)
Aug 06, 2021 7.750 7.790 7.556 7.610 72,239 -0.10(-1.30%)
Aug 05, 2021 7.640 7.819 7.600 7.710 74,656 +0.07(+0.92%)
Aug 04, 2021 7.690 7.890 7.560 7.640 146,299 -0.17(-2.18%)
Aug 03, 2021 7.680 7.990 7.450 7.810 112,464 +0.12(+1.56%)
Aug 02, 2021 7.570 7.740 7.480 7.690 143,056 +0.17(+2.26%)
Jul 30, 2021 7.490 7.600 7.400 7.520 73,724 -0.03(-0.40%)
Jul 29, 2021 7.660 7.750 7.510 7.550 53,415 -0.09(-1.18%)
Jul 28, 2021 7.500 7.740 7.485 7.640 138,652 +0.18(+2.41%)
Jul 27, 2021 7.050 7.480 6.950 7.460 376,198 +0.32(+4.48%)
Jul 26, 2021 7.130 7.390 6.900 7.140 254,895 +0.03(+0.42%)
Jul 23, 2021 6.870 7.220 6.700 7.110 235,096 +0.34(+5.02%)
Jul 22, 2021 6.990 7.080 6.760 6.770 146,604 -0.23(-3.29%)
Jul 21, 2021 6.620 7.140 6.620 7.000 181,630 +0.43(+6.54%)
Jul 20, 2021 6.430 6.672 6.430 6.570 87,729 +0.10(+1.55%)
Jul 19, 2021 6.350 6.490 6.300 6.470 147,295 +0.01(+0.15%)
Jul 16, 2021 6.680 6.720 6.400 6.460 110,144 -0.18(-2.71%)
Jul 15, 2021 6.750 6.810 6.575 6.640 92,469 -0.16(-2.35%)
Jul 14, 2021 6.900 7.000 6.750 6.800 125,035 -0.08(-1.16%)
Jul 13, 2021 7.160 7.200 6.860 6.880 145,518 -0.24(-3.37%)
Jul 12, 2021 6.830 7.180 6.790 7.120 143,907 +0.30(+4.40%)
Jul 09, 2021 6.580 6.905 6.560 6.820 125,496 +0.24(+3.65%)
Jul 08, 2021 6.520 6.760 6.520 6.580 231,082 -0.20(-2.95%)
Jul 07, 2021 7.000 7.110 6.750 6.780 163,472 -0.24(-3.42%)
Jul 06, 2021 7.190 7.210 6.950 7.020 229,943 -0.08(-1.13%)
Jul 02, 2021 7.350 7.350 7.030 7.100 118,736 -0.22(-3.01%)
Jul 01, 2021 7.480 7.490 7.180 7.320 683,696 -0.09(-1.21%)
Jun 30, 2021 6.910 7.460 6.820 7.410 254,688 +0.51(+7.39%)
Jun 29, 2021 7.090 7.120 6.900 6.900 158,705 -0.19(-2.68%)
Jun 28, 2021 7.140 7.245 7.000 7.090 131,022 -0.01(-0.14%)
Jun 25, 2021 7.090 7.140 6.960 7.100 2,484,995 +0.08(+1.14%)
Jun 24, 2021 6.970 7.040 6.820 7.020 280,896 +0.06(+0.86%)
Jun 23, 2021 6.940 7.025 6.880 6.960 173,476 +0.05(+0.72%)
Jun 22, 2021 6.850 7.000 6.720 6.910 268,598 +0.06(+0.88%)
Jun 21, 2021 7.000 7.100 6.760 6.850 254,073 -0.10(-1.44%)
Jun 18, 2021 7.200 7.290 6.910 6.950 277,330 -0.28(-3.87%)
Jun 17, 2021 7.290 7.380 7.170 7.230 227,278 -0.13(-1.77%)
Jun 16, 2021 7.360 7.500 7.280 7.360 185,820 -0.06(-0.81%)
Jun 15, 2021 7.790 7.840 7.340 7.420 173,074 -0.39(-4.99%)
Jun 14, 2021 7.710 7.890 7.675 7.810 133,522 +0.06(+0.77%)
Jun 11, 2021 7.950 7.952 7.570 7.750 161,750 -0.19(-2.39%)
Jun 10, 2021 7.760 8.175 7.730 7.940 178,293 +0.18(+2.32%)
Jun 09, 2021 7.860 7.980 7.720 7.760 167,910 -0.12(-1.52%)
Jun 08, 2021 7.950 8.000 7.620 7.880 413,222 -0.07(-0.88%)
Jun 07, 2021 8.050 8.100 7.810 7.950 214,342 -0.04(-0.50%)
Jun 04, 2021 7.960 8.030 7.750 7.990 141,670 +0.03(+0.38%)
Jun 03, 2021 8.140 8.200 7.870 7.960 335,700 -0.19(-2.33%)
Jun 02, 2021 8.060 8.410 7.820 8.150 252,605 +0.13(+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.