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 (%)
Jul 31, 2018 9.689 9.775 9.638 9.741 47,890 +0.07(+0.71%)
Jul 30, 2018 9.663 9.835 9.612 9.672 95,450 +0.05(+0.54%)
Jul 27, 2018 9.741 9.878 9.492 9.620 43,579 -0.12(-1.23%)
Jul 26, 2018 9.938 9.698 9.741 44,604 +0.03(+0.35%)
Jul 25, 2018 9.715 9.843 9.620 9.706 53,899 +0.02(+0.18%)
Jul 24, 2018 9.715 9.809 9.612 9.689 53,450 +0.02(+0.18%)
Jul 23, 2018 9.732 9.732 9.620 9.672 38,924 -0.06(-0.62%)
Jul 20, 2018 9.741 9.826 9.680 9.732 82,964 +0.00(+0.00%)
Jul 19, 2018 9.741 9.826 9.680 9.732 97,454 +0.03(+0.35%)
Jul 18, 2018 9.783 9.783 9.672 9.698 65,869 -0.04(-0.44%)
Jul 17, 2018 9.792 9.801 9.698 9.741 89,717 -0.04(-0.44%)
Jul 16, 2018 9.998 9.998 9.730 9.783 70,437 -0.22(-2.23%)
Jul 13, 2018 9.964 10.12 9.946 10.01 46,360 +0.03(+0.34%)
Jul 12, 2018 9.989 9.989 9.775 9.972 41,657 +0.04(+0.43%)
Jul 11, 2018 9.989 10.04 9.895 9.929 41,946 -0.14(-1.36%)
Jul 10, 2018 10.13 10.17 10.08 10.07 43,041 -0.06(-0.59%)
Jul 09, 2018 9.989 10.18 9.837 10.13 79,922 +0.13(+1.29%)
Jul 06, 2018 10.09 10.20 9.749 9.998 59,742 -0.09(-0.85%)
Jul 05, 2018 9.981 10.18 9.981 10.08 102,342 +0.19(+1.91%)
Jul 03, 2018 9.895 9.895 9.895 0 +0.22(+2.31%)
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.