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 30, 2018 9.473 9.514 9.221 9.255 119,287 -0.18(-1.87%)
Apr 27, 2018 9.313 9.490 9.263 9.431 112,785 +0.17(+1.81%)
Apr 26, 2018 9.339 9.339 9.238 9.263 109,363 -0.07(-0.72%)
Apr 25, 2018 9.347 9.401 9.246 9.330 101,803 -0.04(-0.45%)
Apr 24, 2018 9.490 9.557 9.246 9.372 123,318 -0.09(-0.98%)
Apr 23, 2018 9.456 9.481 9.255 9.464 151,635 +0.02(+0.18%)
Apr 20, 2018 9.288 9.656 9.204 9.448 152,417 +0.23(+2.46%)
Apr 19, 2018 9.347 9.397 9.196 9.221 138,556 -0.08(-0.90%)
Apr 18, 2018 9.297 9.540 9.280 9.305 112,722 +0.03(+0.36%)
Apr 17, 2018 9.297 9.372 9.255 9.271 135,164 +0.01(+0.09%)
Apr 16, 2018 9.297 9.355 9.103 9.263 104,778 +0.00(+0.00%)
Apr 13, 2018 9.246 9.305 9.196 9.263 112,782 -0.01(-0.09%)
Apr 12, 2018 9.389 9.389 9.204 9.271 146,576 -0.14(-1.52%)
Apr 11, 2018 9.397 9.439 9.229 9.414 100,354 +0.12(+1.26%)
Apr 10, 2018 9.456 9.456 9.246 9.297 172,120 -0.03(-0.27%)
Apr 09, 2018 9.380 9.380 9.196 9.322 115,124 +0.03(+0.27%)
Apr 06, 2018 9.271 9.758 9.246 9.297 219,795 -0.03(-0.36%)
Apr 05, 2018 9.397 9.414 9.248 9.330 82,223 -0.06(-0.63%)
Apr 04, 2018 9.540 9.540 9.255 9.389 124,703 -0.23(-2.36%)
Apr 03, 2018 9.658 9.792 9.414 9.616 218,828 -0.03(-0.35%)
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.