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 (%)
Jul 29, 2022 4.707 4.935 4.695 4.890 66,732 +0.18(+3.82%)
Jul 28, 2022 4.610 4.725 4.605 4.710 68,989 +0.08(+1.73%)
Jul 27, 2022 4.590 4.630 4.560 4.630 58,914 +0.10(+2.21%)
Jul 26, 2022 4.600 4.653 4.510 4.530 51,098 -0.06(-1.31%)
Jul 25, 2022 4.630 4.690 4.570 4.590 33,129 +0.00(+0.00%)
Jul 22, 2022 4.650 4.720 4.550 4.590 26,128 -0.13(-2.75%)
Jul 21, 2022 4.660 4.720 4.660 4.720 14,905 +0.02(+0.43%)
Jul 20, 2022 4.660 4.740 4.600 4.700 36,612 +0.05(+1.08%)
Jul 19, 2022 4.600 4.685 4.550 4.650 90,989 +0.11(+2.42%)
Jul 18, 2022 4.530 4.613 4.510 4.540 50,823 +0.06(+1.34%)
Jul 15, 2022 4.510 4.560 4.420 4.480 107,691 -0.02(-0.44%)
Jul 14, 2022 4.510 4.541 4.436 4.500 37,492 -0.03(-0.66%)
Jul 13, 2022 4.480 4.530 4.410 4.530 38,091 +0.04(+0.89%)
Jul 12, 2022 4.490 4.585 4.485 4.490 29,455 -0.04(-0.88%)
Jul 11, 2022 4.580 4.618 4.496 4.530 37,959 -0.06(-1.31%)
Jul 08, 2022 4.630 4.659 4.580 4.590 51,720 -0.05(-1.08%)
Jul 07, 2022 4.680 4.750 4.600 4.640 63,208 -0.05(-1.07%)
Jul 06, 2022 4.720 4.720 4.530 4.690 68,775 -0.03(-0.64%)
Jul 05, 2022 4.650 4.864 4.566 4.720 78,161 +0.07(+1.51%)
Jul 01, 2022 4.650 4.760 4.600 4.650 41,811 -0.04(-0.85%)
Jun 30, 2022 4.660 4.750 4.580 4.690 56,883 +0.02(+0.43%)
Jun 29, 2022 4.600 4.710 4.568 4.670 41,896 +0.05(+1.08%)
Jun 28, 2022 4.740 4.800 4.560 4.620 98,065 -0.10(-2.12%)
Jun 27, 2022 4.670 4.960 4.640 4.720 109,343 +0.05(+1.07%)
Jun 24, 2022 4.660 4.780 4.610 4.670 68,517 +0.01(+0.21%)
Jun 23, 2022 4.763 4.763 4.610 4.660 62,656 -0.04(-0.85%)
Jun 22, 2022 4.670 4.780 4.650 4.700 59,626 -0.05(-1.05%)
Jun 21, 2022 4.670 4.810 4.645 4.750 55,185 +0.08(+1.71%)
Jun 17, 2022 4.560 4.825 4.550 4.670 106,443 +0.09(+1.97%)
Jun 16, 2022 4.800 4.920 4.500 4.580 119,706 -0.27(-5.57%)
Jun 15, 2022 4.810 4.935 4.760 4.850 99,837 +0.05(+1.04%)
Jun 14, 2022 4.760 4.870 4.700 4.800 89,463 +0.02(+0.42%)
Jun 13, 2022 4.850 4.920 4.680 4.780 213,535 -0.16(-3.24%)
Jun 10, 2022 4.950 5.060 4.810 4.940 157,277 -0.03(-0.60%)
Jun 09, 2022 5.120 5.140 4.940 4.970 60,861 -0.17(-3.31%)
Jun 08, 2022 5.140 5.250 5.110 5.140 88,234 +0.00(+0.00%)
Jun 07, 2022 4.990 5.210 4.990 5.140 108,443 +0.10(+1.98%)
Jun 06, 2022 5.040 5.200 4.980 5.040 111,737 +0.07(+1.41%)
Jun 03, 2022 4.960 5.050 4.920 4.970 100,439 -0.03(-0.60%)
Jun 02, 2022 4.980 5.080 4.930 5.000 122,227 -0.03(-0.60%)
Jun 01, 2022 5.090 5.110 4.900 5.030 136,314 +0.01(+0.20%)
May 31, 2022 5.120 5.120 4.990 5.020 96,329 -0.08(-1.57%)
May 27, 2022 5.010 5.220 5.000 5.100 72,236 +0.10(+2.00%)
May 26, 2022 5.040 5.340 5.000 5.000 73,919 -0.03(-0.60%)
May 25, 2022 4.980 5.090 4.950 5.030 35,668 -0.01(-0.20%)
May 24, 2022 5.150 5.170 4.970 5.040 102,444 -0.18(-3.45%)
May 23, 2022 5.170 5.270 5.150 5.220 50,459 +0.10(+1.95%)
May 20, 2022 5.160 5.225 5.030 5.120 121,165 -0.01(-0.19%)
May 19, 2022 5.050 5.230 5.010 5.130 60,216 +0.03(+0.59%)
May 18, 2022 5.170 5.190 5.057 5.100 162,518 -0.13(-2.49%)
May 17, 2022 5.130 5.295 5.130 5.230 74,066 +0.12(+2.35%)
May 16, 2022 5.120 5.230 5.010 5.110 116,685 -0.01(-0.20%)
May 13, 2022 5.100 5.190 4.980 5.120 131,449 +0.02(+0.39%)
May 12, 2022 5.120 5.160 4.850 5.100 267,474 -0.04(-0.78%)
May 11, 2022 5.130 5.260 4.970 5.140 217,490 -0.04(-0.77%)
May 10, 2022 5.600 5.670 5.010 5.180 243,170 -0.36(-6.50%)
May 09, 2022 5.810 5.844 5.500 5.540 90,882 -0.29(-4.97%)
May 06, 2022 6.000 6.131 5.750 5.830 89,225 -0.13(-2.18%)
May 05, 2022 6.190 6.190 5.800 5.960 93,667 -0.24(-3.87%)
May 04, 2022 6.140 6.210 5.960 6.200 84,566 +0.04(+0.65%)
May 03, 2022 6.000 6.210 5.950 6.160 64,911 +0.19(+3.18%)
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.