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 28, 2017 7.200 7.314 7.064 7.117 95,327 -0.12(-1.67%)
Apr 27, 2017 7.230 7.353 7.192 7.238 31,358 -0.04(-0.52%)
Apr 26, 2017 7.185 7.382 7.185 7.276 36,498 +0.04(+0.52%)
Apr 25, 2017 7.185 7.382 7.177 7.238 84,816 +0.08(+1.06%)
Apr 24, 2017 7.192 7.393 7.162 7.162 149,934 -0.03(-0.42%)
Apr 21, 2017 6.928 7.192 6.928 7.192 119,851 +0.30(+4.28%)
Apr 20, 2017 6.617 7.003 6.594 6.897 132,566 +0.39(+6.05%)
Apr 19, 2017 6.360 6.594 6.329 6.504 68,388 +0.20(+3.25%)
Apr 18, 2017 6.231 6.398 6.193 6.299 59,184 +0.06(+0.97%)
Apr 17, 2017 6.155 6.610 5.793 6.239 118,998 +0.04(+0.61%)
Apr 13, 2017 6.329 6.678 6.159 6.201 86,348 -0.22(-3.42%)
Apr 12, 2017 6.685 6.723 6.345 6.420 122,799 -0.33(-4.93%)
Apr 11, 2017 6.905 7.041 6.723 6.753 119,348 -0.18(-2.62%)
Apr 10, 2017 7.094 7.450 6.769 6.935 152,631 -0.23(-3.17%)
Apr 07, 2017 7.003 7.162 6.965 7.162 41,547 +0.14(+2.05%)
Apr 06, 2017 6.822 7.185 6.784 7.018 46,150 +0.15(+2.21%)
Apr 05, 2017 7.200 7.200 6.837 6.867 77,396 -0.20(-2.89%)
Apr 04, 2017 7.003 7.109 7.003 7.071 33,745 +0.05(+0.76%)
Apr 03, 2017 7.230 7.261 6.958 7.018 127,809 -0.20(-2.83%)
Mar 31, 2017 7.283 7.314 7.132 7.223 27,669 +0.05(+0.74%)
Mar 30, 2017 7.109 7.317 7.071 7.170 68,800 +0.00(+0.00%)
Mar 29, 2017 7.219 7.321 7.087 7.170 57,339 -0.02(-0.32%)
Mar 28, 2017 7.450 7.450 7.132 7.192 191,031 -0.05(-0.73%)
Mar 27, 2017 6.928 7.321 6.806 7.245 119,330 +0.22(+3.12%)
Mar 24, 2017 7.238 7.311 6.918 7.026 57,627 -0.23(-3.13%)
Mar 23, 2017 7.374 7.374 7.230 7.253 16,774 -0.17(-2.24%)
Mar 22, 2017 7.412 7.503 7.253 7.420 92,182 +0.05(+0.62%)
Mar 21, 2017 7.601 7.654 7.245 7.374 83,421 -0.23(-2.99%)
Mar 20, 2017 7.420 7.677 7.234 7.601 123,150 +0.16(+2.14%)
Mar 17, 2017 7.351 7.806 6.678 7.442 398,239 -0.17(-2.29%)
Mar 16, 2017 8.078 8.351 7.601 7.616 236,372 -0.44(-5.45%)
Mar 15, 2017 8.124 8.343 7.844 8.056 159,240 -0.10(-1.21%)
Mar 14, 2017 8.495 8.707 7.957 8.154 167,864 -0.11(-1.37%)
Mar 13, 2017 8.275 8.593 8.146 8.268 94,469 +0.07(+0.83%)
Mar 10, 2017 8.427 8.502 8.146 8.199 131,817 -0.14(-1.72%)
Mar 09, 2017 8.245 8.510 8.222 8.343 187,543 +0.15(+1.85%)
Mar 08, 2017 8.343 8.366 7.897 8.192 90,039 -0.16(-1.90%)
Mar 07, 2017 7.972 8.631 7.965 8.351 213,572 +0.37(+4.65%)
Mar 06, 2017 8.010 8.109 7.851 7.980 58,221 -0.06(-0.75%)
Mar 03, 2017 8.025 8.358 7.828 8.040 103,679 -0.05(-0.56%)
Mar 02, 2017 8.278 8.290 7.957 8.086 58,723 -0.24(-2.91%)
Mar 01, 2017 8.374 8.517 8.048 8.328 101,958 +0.17(+2.14%)
Feb 28, 2017 8.336 8.427 8.048 8.154 54,084 -0.22(-2.62%)
Feb 27, 2017 8.275 8.570 8.131 8.374 128,824 +0.04(+0.45%)
Feb 24, 2017 8.396 8.472 7.556 8.336 126,355 -0.14(-1.70%)
Feb 23, 2017 8.631 8.631 8.366 8.480 47,959 -0.12(-1.41%)
Feb 22, 2017 8.752 8.835 8.534 8.601 78,266 -0.23(-2.57%)
Feb 21, 2017 8.881 8.881 8.654 8.828 51,411 +0.03(+0.34%)
Feb 17, 2017 8.798 8.798 8.798 0 -0.08(-0.94%)
Feb 16, 2017 8.904 9.078 8.722 8.881 84,070 -0.05(-0.51%)
Feb 15, 2017 8.979 9.025 8.729 8.926 52,013 +0.03(+0.34%)
Feb 14, 2017 8.896 9.047 8.669 8.896 86,244 +0.02(+0.17%)
Feb 13, 2017 9.085 9.168 8.707 8.881 50,321 -0.08(-0.85%)
Feb 10, 2017 9.229 9.274 8.669 8.957 131,127 -0.19(-2.07%)
Feb 09, 2017 8.555 9.210 8.495 9.146 153,166 +0.64(+7.47%)
Feb 08, 2017 8.684 8.684 8.079 8.510 141,448 +0.05(+0.63%)
Feb 07, 2017 8.078 8.517 7.836 8.457 250,582 +0.49(+6.18%)
Feb 06, 2017 7.760 8.257 7.727 7.965 192,666 +0.30(+3.95%)
Feb 03, 2017 7.420 7.760 7.386 7.662 135,409 +0.22(+2.95%)
Feb 02, 2017 7.389 7.442 7.162 7.442 44,546 +0.09(+1.24%)
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.