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 (%)
Sep 29, 2017	8.757	8.861	8.669	8.757	122,250	+0.06(+0.64%)
Sep 28, 2017	8.430	9.073	8.302	8.701	269,930	+0.26(+3.02%)
Sep 27, 2017	8.334	8.462	8.326	8.446	158,212	+0.11(+1.34%)
Sep 26, 2017	8.493	8.525	8.294	8.334	117,509	-0.10(-1.23%)
Sep 25, 2017	8.318	8.438	8.278	8.438	192,191	+0.14(+1.73%)
Sep 22, 2017	8.318	8.382	8.254	8.294	105,155	+0.01(+0.10%)
Sep 21, 2017	8.182	8.366	8.126	8.286	114,998	+0.10(+1.27%)
Sep 20, 2017	8.182	8.198	8.023	8.182	186,531	+0.00(+0.00%)
Sep 19, 2017	8.062	8.318	8.007	8.182	95,061	+0.15(+1.89%)
Sep 18, 2017	7.983	8.110	7.887	8.031	106,341	+0.10(+1.21%)
Sep 15, 2017	7.919	7.983	7.759	7.935	131,458	+0.02(+0.20%)
Sep 14, 2017	7.871	7.927	7.727	7.919	82,021	+0.08(+1.02%)
Sep 13, 2017	7.783	7.951	7.783	7.839	60,247	+0.02(+0.20%)
Sep 12, 2017	7.903	8.016	7.783	7.823	128,261	-0.10(-1.31%)
Sep 11, 2017	7.919	7.999	7.855	7.927	151,221	+0.10(+1.33%)
Sep 08, 2017	8.007	8.023	7.799	7.823	120,142	-0.20(-2.49%)
Sep 07, 2017	8.118	8.246	7.935	8.023	96,801	-0.05(-0.59%)
Sep 06, 2017	8.046	8.169	7.975	8.070	57,154	+0.10(+1.20%)
Sep 05, 2017	8.238	8.241	7.903	7.975	72,681	-0.26(-3.20%)

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.