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 (%)
Apr 29, 2022 6.120 6.220 6.020 6.050 54,100 -0.12(-1.94%)
Apr 28, 2022 6.000 6.180 5.890 6.170 92,204 +0.23(+3.87%)
Apr 27, 2022 5.910 6.030 5.850 5.940 88,556 +0.08(+1.37%)
Apr 26, 2022 6.150 6.190 5.820 5.860 137,735 -0.33(-5.33%)
Apr 25, 2022 6.380 6.420 6.062 6.190 124,155 -0.19(-2.98%)
Apr 22, 2022 6.410 6.590 6.370 6.380 87,066 -0.03(-0.47%)
Apr 21, 2022 6.540 6.700 6.350 6.410 162,246 -0.13(-1.99%)
Apr 20, 2022 6.570 6.619 6.510 6.540 69,932 -0.01(-0.15%)
Apr 19, 2022 6.350 6.635 6.250 6.550 144,740 +0.26(+4.13%)
Apr 18, 2022 6.220 6.410 6.170 6.290 91,359 +0.12(+1.94%)
Apr 14, 2022 6.030 6.315 6.030 6.170 166,443 +0.15(+2.49%)
Apr 13, 2022 6.080 6.144 6.000 6.020 120,577 -0.06(-0.99%)
Apr 12, 2022 6.100 6.234 6.020 6.080 76,021 -0.03(-0.49%)
Apr 11, 2022 6.190 6.200 6.010 6.110 102,323 -0.05(-0.81%)
Apr 08, 2022 6.070 6.279 6.070 6.160 73,796 +0.11(+1.82%)
Apr 07, 2022 6.110 6.122 6.020 6.050 49,632 -0.06(-0.98%)
Apr 06, 2022 6.200 6.210 6.069 6.110 105,541 -0.08(-1.29%)
Apr 05, 2022 6.350 6.400 6.150 6.190 65,865 -0.16(-2.52%)
Apr 04, 2022 6.170 6.370 6.130 6.350 144,265 +0.24(+3.93%)
Apr 01, 2022 6.310 6.315 6.070 6.110 115,743 -0.11(-1.77%)
Mar 31, 2022 6.070 6.260 6.070 6.220 49,378 +0.11(+1.80%)
Mar 30, 2022 6.220 6.330 6.040 6.110 268,412 -0.09(-1.45%)
Mar 29, 2022 6.100 6.220 6.010 6.200 109,069 +0.11(+1.81%)
Mar 28, 2022 6.250 6.265 6.050 6.090 135,267 -0.08(-1.30%)
Mar 25, 2022 6.220 6.260 6.100 6.170 113,491 -0.09(-1.44%)
Mar 24, 2022 6.460 6.460 6.140 6.260 123,580 -0.14(-2.19%)
Mar 23, 2022 6.530 6.605 6.360 6.400 141,270 -0.26(-3.90%)
Mar 22, 2022 6.580 6.700 6.450 6.660 170,506 +0.13(+1.99%)
Mar 21, 2022 6.530 6.599 6.420 6.530 106,027 +0.03(+0.46%)
Mar 18, 2022 6.460 6.525 6.340 6.500 141,277 +0.11(+1.72%)
Mar 17, 2022 6.590 6.621 6.310 6.390 155,485 -0.09(-1.39%)
Mar 16, 2022 6.100 6.770 6.060 6.480 500,879 +0.66(+11.34%)
Mar 15, 2022 5.800 6.000 5.800 5.820 94,841 -0.03(-0.51%)
Mar 14, 2022 5.800 5.920 5.650 5.850 134,896 +0.05(+0.86%)
Mar 11, 2022 5.750 5.940 5.750 5.800 92,126 +0.05(+0.87%)
Mar 10, 2022 5.600 5.860 5.400 5.750 288,126 +0.12(+2.13%)
Mar 09, 2022 6.290 6.290 5.525 5.630 348,422 -0.69(-10.92%)
Mar 08, 2022 6.410 6.460 6.300 6.320 95,150 -0.18(-2.77%)
Mar 07, 2022 6.160 6.550 6.160 6.500 165,669 +0.34(+5.52%)
Mar 04, 2022 6.160 6.180 6.010 6.160 55,911 -0.01(-0.16%)
Mar 03, 2022 6.270 6.380 6.110 6.170 113,819 -0.09(-1.44%)
Mar 02, 2022 6.100 6.290 6.080 6.260 46,841 +0.21(+3.47%)
Mar 01, 2022 6.100 6.160 5.980 6.050 123,609 -0.10(-1.63%)
Feb 28, 2022 6.080 6.200 6.035 6.150 58,611 +0.01(+0.16%)
Feb 25, 2022 6.030 6.190 5.930 6.140 74,943 +0.12(+1.99%)
Feb 24, 2022 5.860 6.060 5.755 6.020 126,648 -0.01(-0.17%)
Feb 23, 2022 6.290 6.340 6.000 6.030 61,694 -0.22(-3.52%)
Feb 22, 2022 6.360 6.390 6.190 6.250 53,897 -0.09(-1.42%)
Feb 18, 2022 6.340 0 +0.05(+0.79%)
Feb 17, 2022 6.400 6.430 6.250 6.290 33,052 -0.11(-1.72%)
Feb 16, 2022 6.360 6.455 6.330 6.400 38,214 +0.12(+1.91%)
Feb 15, 2022 6.250 6.460 6.250 6.280 79,870 +0.06(+0.96%)
Feb 14, 2022 6.130 6.270 6.020 6.220 96,835 +0.05(+0.81%)
Feb 11, 2022 6.200 6.280 6.110 6.170 56,173 -0.05(-0.80%)
Feb 10, 2022 6.310 6.450 6.185 6.220 80,708 -0.09(-1.43%)
Feb 09, 2022 6.270 6.370 6.190 6.310 102,721 +0.06(+0.96%)
Feb 08, 2022 6.360 6.360 6.200 6.250 54,377 -0.09(-1.42%)
Feb 07, 2022 6.470 6.470 6.300 6.340 59,139 +0.08(+1.28%)
Feb 04, 2022 6.340 6.399 6.160 6.260 51,216 -0.09(-1.42%)
Feb 03, 2022 6.400 6.290 6.350 61,531 -0.26(-3.93%)
Feb 02, 2022 6.420 6.675 6.340 6.610 123,528 +0.21(+3.28%)
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.