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%)
Apr 02, 2018 9.641 9.893 9.498 9.649 190,459 +0.06(+0.61%)
Mar 29, 2018 9.590 9.590 9.590 0 -0.18(-1.89%)
Mar 28, 2018 9.397 9.868 9.397 9.775 192,166 +0.39(+4.11%)
Mar 27, 2018 9.448 9.792 9.288 9.389 346,970 +0.03(+0.36%)
Mar 26, 2018 9.280 9.490 9.187 9.355 270,883 +0.16(+1.74%)
Mar 23, 2018 9.145 9.481 9.145 9.196 286,011 -0.01(-0.09%)
Mar 22, 2018 9.238 9.372 9.154 9.204 229,951 -0.11(-1.17%)
Mar 21, 2018 9.213 9.523 9.053 9.313 309,221 +0.10(+1.09%)
Mar 20, 2018 9.288 9.364 8.994 9.213 197,941 +0.00(+0.00%)
Mar 19, 2018 9.221 9.616 9.011 9.213 317,467 -0.01(-0.09%)
Mar 16, 2018 9.036 9.238 8.928 9.221 342,661 +0.23(+2.52%)
Mar 15, 2018 8.801 9.078 8.516 8.994 161,032 +0.21(+2.39%)
Mar 14, 2018 9.028 9.070 8.667 8.784 120,917 -0.18(-1.97%)
Mar 13, 2018 9.297 9.327 8.683 8.961 189,023 -0.20(-2.20%)
Mar 12, 2018 9.028 9.364 8.818 9.162 193,119 +0.16(+1.77%)
Mar 09, 2018 8.893 9.103 8.818 9.003 189,395 +0.24(+2.78%)
Mar 08, 2018 8.532 8.919 8.423 8.759 111,567 +0.23(+2.66%)
Mar 07, 2018 9.305 9.305 8.357 8.532 255,192 -0.75(-8.05%)
Mar 06, 2018 9.196 9.343 9.053 9.280 201,168 +0.10(+1.10%)
Mar 05, 2018 8.843 9.221 8.776 9.179 213,574 +0.29(+3.31%)
Mar 02, 2018 8.112 8.902 8.112 8.885 238,962 +0.71(+8.74%)
Mar 01, 2018 8.154 8.339 8.062 8.171 154,541 +0.08(+0.93%)
Feb 28, 2018 8.087 8.230 7.978 8.096 166,753 +0.03(+0.42%)
Feb 27, 2018 7.810 8.079 7.726 8.062 121,478 +0.20(+2.56%)
Feb 26, 2018 8.087 8.104 7.684 7.860 119,959 -0.22(-2.70%)
Feb 23, 2018 7.684 8.104 7.567 8.079 207,884 +0.29(+3.78%)
Feb 22, 2018 7.625 7.886 7.553 7.785 210,428 +0.42(+5.70%)
Feb 21, 2018 7.348 7.550 7.306 7.365 144,171 +0.02(+0.23%)
Feb 20, 2018 7.306 7.670 7.168 7.348 256,543 -0.08(-1.13%)
Feb 16, 2018 7.432 7.432 7.432 0 +0.44(+6.31%)
Feb 15, 2018 7.024 7.024 6.860 6.991 113,894 +0.08(+1.18%)
Feb 14, 2018 6.697 6.918 6.648 6.909 126,659 +0.16(+2.42%)
Feb 13, 2018 6.999 7.048 6.615 6.746 182,836 -0.25(-3.50%)
Feb 12, 2018 6.844 7.122 6.738 6.991 187,533 +0.20(+3.01%)
Feb 09, 2018 6.779 6.852 6.566 6.787 214,744 +0.06(+0.85%)
Feb 08, 2018 6.877 6.542 6.730 211,956 -0.09(-1.32%)
Feb 07, 2018 6.428 6.828 6.272 6.820 218,317 +0.37(+5.70%)
Feb 06, 2018 6.183 6.452 5.791 6.452 215,544 +0.13(+2.07%)
Feb 05, 2018 6.452 6.542 6.298 6.321 214,305 -0.15(-2.27%)
Feb 02, 2018 6.338 6.485 5.717 6.468 643,897 +0.11(+1.67%)
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.