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 (%)
Dec 30, 2022 2.290 2.440 2.260 2.430 92,235 +0.10(+4.29%)
Dec 29, 2022 2.250 2.350 2.170 2.330 101,678 +0.10(+4.48%)
Dec 28, 2022 2.200 2.320 2.195 2.230 42,596 +0.01(+0.45%)
Dec 27, 2022 2.270 2.348 2.200 2.220 48,145 -0.06(-2.63%)
Dec 23, 2022 2.200 2.310 2.200 2.280 34,578 +0.06(+2.70%)
Dec 22, 2022 2.310 2.430 2.160 2.220 79,320 -0.09(-3.90%)
Dec 21, 2022 2.220 2.360 2.200 2.310 75,195 +0.09(+4.05%)
Dec 20, 2022 2.210 2.250 2.110 2.220 219,160 +0.03(+1.37%)
Dec 19, 2022 2.270 2.275 2.180 2.190 81,157 -0.10(-4.37%)
Dec 16, 2022 2.220 2.300 2.220 2.290 57,412 +0.03(+1.33%)
Dec 15, 2022 2.250 2.312 2.250 2.260 104,816 -0.01(-0.44%)
Dec 14, 2022 2.360 2.385 2.250 2.270 86,800 -0.08(-3.40%)
Dec 13, 2022 2.420 2.585 2.350 2.350 96,772 -0.08(-3.29%)
Dec 12, 2022 2.560 2.560 2.410 2.430 92,606 -0.11(-4.33%)
Dec 09, 2022 2.600 2.650 2.500 2.540 106,986 -0.09(-3.61%)
Dec 08, 2022 2.660 2.810 2.610 2.635 53,359 -0.05(-1.68%)
Dec 07, 2022 2.620 2.990 2.620 2.680 70,835 +0.06(+2.29%)
Dec 06, 2022 2.800 2.800 2.620 2.620 90,980 -0.11(-4.03%)
Dec 05, 2022 2.900 2.900 2.730 2.730 29,750 -0.10(-3.53%)
Dec 02, 2022 2.920 2.920 2.800 2.830 53,415 -0.08(-2.75%)
Dec 01, 2022 2.860 2.967 2.700 2.910 203,339 +0.12(+4.30%)
Nov 30, 2022 2.760 2.830 2.750 2.790 53,662 +0.00(+0.00%)
Nov 29, 2022 2.780 2.900 2.780 2.790 71,874 +0.05(+1.82%)
Nov 28, 2022 2.870 2.920 2.690 2.740 70,903 -0.16(-5.52%)
Nov 25, 2022 2.950 2.950 2.900 2.900 14,779 -0.08(-2.68%)
Nov 23, 2022 3.100 3.120 2.973 2.980 65,267 -0.14(-4.49%)
Nov 22, 2022 2.870 3.150 2.870 3.120 64,711 +0.25(+8.52%)
Nov 21, 2022 2.840 2.915 2.810 2.875 99,198 +0.06(+1.95%)
Nov 18, 2022 2.730 2.840 2.650 2.820 79,996 +0.15(+5.62%)
Nov 17, 2022 2.750 2.750 2.655 2.670 95,021 -0.07(-2.55%)
Nov 16, 2022 2.820 2.820 2.720 2.740 111,000 -0.10(-3.52%)
Nov 15, 2022 2.910 2.923 2.820 2.840 97,394 +0.01(+0.35%)
Nov 14, 2022 2.900 2.920 2.810 2.830 39,737 -0.05(-1.74%)
Nov 11, 2022 2.800 2.930 2.755 2.880 79,263 +0.05(+1.77%)
Nov 10, 2022 3.000 3.010 2.820 2.830 62,802 -0.03(-1.05%)
Nov 09, 2022 3.210 3.250 2.835 2.860 103,523 -0.35(-10.90%)
Nov 08, 2022 3.210 3.260 3.140 3.210 50,742 +0.01(+0.31%)
Nov 07, 2022 2.830 3.250 2.830 3.200 138,458 +0.40(+14.29%)
Nov 04, 2022 2.800 2.880 2.760 2.800 17,634 +0.03(+1.08%)
Nov 03, 2022 2.810 2.810 2.730 2.770 53,622 -0.01(-0.36%)
Nov 02, 2022 2.830 2.898 2.780 2.780 34,962 -0.05(-1.77%)
Nov 01, 2022 2.890 2.905 2.810 2.830 29,024 -0.04(-1.39%)
Oct 31, 2022 3.010 3.010 2.851 2.870 36,885 -0.13(-4.33%)
Oct 28, 2022 2.915 3.030 2.915 3.000 29,688 +0.03(+1.01%)
Oct 27, 2022 3.007 3.030 2.930 2.970 17,133 +0.02(+0.68%)
Oct 26, 2022 2.970 3.040 2.950 2.950 18,819 -0.03(-1.01%)
Oct 25, 2022 2.900 3.000 2.875 2.980 34,440 +0.06(+2.05%)
Oct 24, 2022 2.900 2.950 2.830 2.920 27,891 +0.04(+1.39%)
Oct 21, 2022 2.780 2.910 2.750 2.880 50,204 +0.08(+2.86%)
Oct 20, 2022 2.800 2.842 2.750 2.800 34,544 +0.03(+1.08%)
Oct 19, 2022 2.760 2.865 2.750 2.770 34,301 -0.06(-2.12%)
Oct 18, 2022 2.880 2.960 2.816 2.830 40,209 +0.02(+0.71%)
Oct 17, 2022 2.870 2.900 2.760 2.810 31,255 +0.00(+0.00%)
Oct 14, 2022 2.910 2.950 2.780 2.810 25,363 -0.07(-2.43%)
Oct 13, 2022 2.790 2.890 2.740 2.880 23,919 +0.13(+4.92%)
Oct 12, 2022 2.810 2.840 2.735 2.745 38,352 -0.02(-0.90%)
Oct 11, 2022 2.780 2.910 2.741 2.770 57,129 +0.02(+0.73%)
Oct 10, 2022 2.740 2.870 2.710 2.750 36,516 +0.01(+0.36%)
Oct 07, 2022 2.950 3.080 2.740 2.740 39,109 -0.17(-5.84%)
Oct 06, 2022 2.970 2.970 2.885 2.910 45,075 -0.04(-1.36%)
Oct 05, 2022 3.090 3.090 2.930 2.950 60,021 -0.13(-4.22%)
Oct 04, 2022 2.790 3.090 2.790 3.080 95,970 +0.31(+11.19%)
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.