Advanced Emissions Solutions Inc (NQ: ADES )

7.110 USD +0.340 (+5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 7.940 8.120 7.680 8.020 233,632 +0.08(+1.01%)
May 28, 2021 8.100 8.250 7.870 7.940 233,762 -0.06(-0.75%)
May 27, 2021 7.380 8.100 7.305 8.000 358,371 +0.55(+7.38%)
May 26, 2021 7.190 7.750 7.020 7.450 623,677 +0.28(+3.91%)
May 25, 2021 7.160 7.400 7.020 7.170 363,281 +0.02(+0.28%)
May 24, 2021 7.000 7.340 6.441 7.150 880,368 +0.12(+1.71%)
May 21, 2021 6.220 7.130 6.090 7.030 1,329,067 +0.88(+14.31%)
May 20, 2021 5.410 6.400 5.400 6.150 2,386,340 +0.80(+14.95%)
May 19, 2021 5.500 5.580 5.300 5.350 610,001 -0.12(-2.19%)
May 18, 2021 5.540 5.620 5.430 5.470 191,385 -0.03(-0.55%)
May 17, 2021 5.250 5.790 5.250 5.500 570,696 +0.25(+4.76%)
May 14, 2021 5.300 5.300 5.200 5.250 298,936 +0.05(+0.96%)
May 13, 2021 5.200 5.400 5.150 5.200 217,307 -0.05(-0.95%)
May 12, 2021 5.160 5.460 5.100 5.250 329,925 +0.05(+0.96%)
May 11, 2021 5.150 5.460 4.910 5.200 1,346,319 +0.57(+12.31%)
May 10, 2021 4.690 4.720 4.600 4.630 250,681 -0.05(-1.07%)
May 07, 2021 4.670 4.730 4.620 4.680 143,885 +0.01(+0.21%)
May 06, 2021 4.770 4.780 4.650 4.670 73,274 -0.14(-2.91%)
May 05, 2021 4.760 4.850 4.670 4.810 83,334 +0.08(+1.69%)
May 04, 2021 4.760 4.780 4.620 4.730 138,604 -0.04(-0.84%)
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.