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 (%)
Jun 28, 2019	11.62	11.96	11.57	11.85	367,982	+0.20(+1.69%)
Jun 27, 2019	11.60	11.72	11.51	11.65	74,500	+0.09(+0.81%)
Jun 26, 2019	11.50	11.59	11.40	11.56	78,815	+0.09(+0.82%)
Jun 25, 2019	11.50	11.53	11.36	11.46	84,855	-0.08(-0.73%)
Jun 24, 2019	11.77	11.87	11.44	11.55	111,013	-0.22(-1.83%)
Jun 21, 2019	11.79	11.96	11.75	11.76	107,439	-0.08(-0.71%)
Jun 20, 2019	11.84	11.90	11.68	11.85	80,050	+0.07(+0.64%)
Jun 19, 2019	11.70	11.86	11.65	11.77	99,327	+0.05(+0.40%)
Jun 18, 2019	12.00	12.04	11.69	11.73	112,197	-0.24(-2.04%)
Jun 17, 2019	12.01	12.03	11.86	11.97	141,189	-0.08(-0.70%)
Jun 14, 2019	12.14	12.19	12.05	12.05	185,218	-0.09(-0.77%)
Jun 13, 2019	12.14	12.18	11.98	12.15	102,015	+0.02(+0.16%)
Jun 12, 2019	12.13	12.18	11.94	12.13	141,242	+0.00(+0.00%)
Jun 11, 2019	12.09	12.18	11.96	12.13	122,740	+0.04(+0.31%)
Jun 10, 2019	12.09	12.17	11.94	12.09	163,689	+0.02(+0.15%)
Jun 07, 2019	12.02	12.11	11.89	12.07	162,706	+0.13(+1.10%)
Jun 06, 2019	11.81	12.05	11.79	11.94	178,713	+0.09(+0.79%)
Jun 05, 2019	11.89	11.96	11.76	11.85	126,397	-0.04(-0.32%)
Jun 04, 2019	11.58	11.91	11.58	11.88	125,612	+0.38(+3.34%)

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.