Indicators

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	5.650	5.840	5.510	5.700	153,900	+0.01(+0.18%)
Feb 25, 2021	5.880	5.970	5.632	5.690	142,120	-0.15(-2.57%)
Feb 24, 2021	6.040	6.120	5.730	5.840	280,080	-0.12(-2.01%)
Feb 23, 2021	6.250	6.270	5.821	5.960	231,990	-0.38(-5.99%)
Feb 22, 2021	6.100	6.640	6.070	6.340	226,028	+0.24(+3.93%)
Feb 19, 2021	6.000	6.220	6.000	6.100	243,900	+0.12(+2.01%)
Feb 18, 2021	5.880	6.090	5.670	5.980	196,175	+0.06(+1.01%)
Feb 17, 2021	5.990	6.060	5.720	5.920	153,890	-0.09(-1.50%)
Feb 16, 2021	5.800	6.140	5.680	6.010	261,231	+0.32(+5.62%)
Feb 12, 2021	5.750	5.905	5.650	5.690	64,900	-0.13(-2.23%)
Feb 11, 2021	5.850	5.890	5.637	5.820	112,603	+0.11(+1.93%)
Feb 10, 2021	5.840	5.850	5.570	5.710	108,756	-0.13(-2.23%)
Feb 09, 2021	5.940	6.020	5.720	5.840	166,991	-0.06(-1.02%)
Feb 08, 2021	5.980	6.240	5.840	5.900	247,862	-0.02(-0.34%)
Feb 05, 2021	6.000	6.100	5.653	5.920	408,900	+0.61(+11.49%)
Feb 04, 2021	5.030	5.360	5.030	5.310	185,912	+0.28(+5.57%)
Feb 03, 2021	4.690	5.200	4.690	5.030	164,739	+0.38(+8.17%)
Feb 02, 2021	5.200	5.200	4.630	4.650	265,265	-0.47(-9.18%)

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.