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, 2021 4.730 4.820 4.620 4.700 130,600 -0.06(-1.26%)
Apr 29, 2021 4.860 4.910 4.710 4.760 78,332 -0.08(-1.65%)
Apr 28, 2021 4.860 4.910 4.810 4.840 90,716 -0.07(-1.43%)
Apr 27, 2021 4.920 4.990 4.820 4.910 110,855 -0.03(-0.61%)
Apr 26, 2021 5.030 5.120 4.900 4.940 100,157 -0.08(-1.59%)
Apr 23, 2021 4.920 5.050 4.920 5.020 94,400 +0.14(+2.87%)
Apr 22, 2021 5.080 5.100 4.860 4.880 133,721 -0.21(-4.13%)
Apr 21, 2021 4.885 5.130 4.885 5.090 93,886 +0.12(+2.41%)
Apr 20, 2021 4.970 5.000 4.820 4.970 124,441 +0.00(+0.00%)
Apr 19, 2021 5.080 5.080 4.900 4.970 80,601 -0.11(-2.17%)
Apr 16, 2021 5.000 5.140 4.910 5.080 86,100 +0.08(+1.60%)
Apr 15, 2021 5.110 5.130 4.880 5.000 163,670 -0.11(-2.15%)
Apr 14, 2021 5.250 5.300 5.100 5.110 123,475 -0.13(-2.48%)
Apr 13, 2021 5.260 5.300 5.160 5.240 71,775 -0.04(-0.76%)
Apr 12, 2021 5.260 5.290 5.110 5.280 111,489 +0.06(+1.15%)
Apr 09, 2021 5.370 5.380 5.160 5.220 103,100 -0.14(-2.61%)
Apr 08, 2021 5.450 5.450 5.300 5.360 94,580 -0.10(-1.83%)
Apr 07, 2021 5.550 5.585 5.440 5.460 116,325 -0.11(-1.97%)
Apr 06, 2021 5.560 5.630 5.510 5.570 95,613 +0.00(+0.00%)
Apr 05, 2021 5.540 5.650 5.520 5.570 83,063 +0.03(+0.54%)
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.