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 (%)
Mar 31, 2021 5.580 5.600 5.440 5.500 94,976 +0.00(+0.00%)
Mar 30, 2021 5.490 5.530 5.450 5.500 71,521 +0.04(+0.73%)
Mar 29, 2021 5.500 5.650 5.450 5.460 121,421 -0.07(-1.27%)
Mar 26, 2021 5.540 5.590 5.480 5.530 89,300 +0.04(+0.73%)
Mar 25, 2021 5.300 5.520 5.190 5.490 179,678 +0.11(+2.04%)
Mar 24, 2021 5.280 5.470 5.280 5.380 140,405 +0.11(+2.09%)
Mar 23, 2021 5.410 5.430 5.250 5.270 91,420 -0.19(-3.48%)
Mar 22, 2021 5.490 5.520 5.200 5.460 151,098 +0.03(+0.55%)
Mar 19, 2021 5.620 5.620 5.370 5.430 343,600 -0.19(-3.38%)
Mar 18, 2021 5.750 5.860 5.620 5.620 94,665 -0.12(-2.09%)
Mar 17, 2021 5.770 5.800 5.700 5.740 93,467 -0.03(-0.52%)
Mar 16, 2021 5.720 5.800 5.680 5.770 103,254 +0.05(+0.87%)
Mar 15, 2021 5.700 5.780 5.610 5.720 168,714 -0.03(-0.52%)
Mar 12, 2021 5.750 5.790 5.688 5.750 109,500 +0.00(+0.00%)
Mar 11, 2021 5.850 6.000 5.670 5.750 235,444 +0.00(+0.00%)
Mar 10, 2021 5.800 5.840 5.710 5.750 127,108 +0.02(+0.35%)
Mar 09, 2021 5.850 5.850 5.650 5.730 125,753 -0.09(-1.55%)
Mar 08, 2021 5.800 5.890 5.740 5.820 125,496 +0.02(+0.34%)
Mar 05, 2021 5.820 5.920 5.580 5.800 243,500 +0.01(+0.17%)
Mar 04, 2021 6.140 6.200 5.675 5.790 159,306 -0.34(-5.55%)
Mar 03, 2021 5.960 6.320 5.910 6.130 319,157 +0.18(+3.03%)
Mar 02, 2021 5.980 6.040 5.850 5.950 81,920 -0.10(-1.65%)
Mar 01, 2021 5.850 6.080 5.810 6.050 119,215 +0.35(+6.14%)
Feb 26, 2021 5.650 5.840 5.510 5.700 153,900 +0.01(+0.18%)
Feb 25, 2021 5.880 5.970 5.632 5.690 142,120 -0.15(-2.57%)
Feb 24, 2021 6.040 6.120 5.730 5.840 280,080 -0.12(-2.01%)
Feb 23, 2021 6.250 6.270 5.821 5.960 231,990 -0.38(-5.99%)
Feb 22, 2021 6.100 6.640 6.070 6.340 226,028 +0.24(+3.93%)
Feb 19, 2021 6.000 6.220 6.000 6.100 243,900 +0.12(+2.01%)
Feb 18, 2021 5.880 6.090 5.670 5.980 196,175 +0.06(+1.01%)
Feb 17, 2021 5.990 6.060 5.720 5.920 153,890 -0.09(-1.50%)
Feb 16, 2021 5.800 6.140 5.680 6.010 261,231 +0.32(+5.62%)
Feb 12, 2021 5.750 5.905 5.650 5.690 64,900 -0.13(-2.23%)
Feb 11, 2021 5.850 5.890 5.637 5.820 112,603 +0.11(+1.93%)
Feb 10, 2021 5.840 5.850 5.570 5.710 108,756 -0.13(-2.23%)
Feb 09, 2021 5.940 6.020 5.720 5.840 166,991 -0.06(-1.02%)
Feb 08, 2021 5.980 6.240 5.840 5.900 247,862 -0.02(-0.34%)
Feb 05, 2021 6.000 6.100 5.653 5.920 408,900 +0.61(+11.49%)
Feb 04, 2021 5.030 5.360 5.030 5.310 185,912 +0.28(+5.57%)
Feb 03, 2021 4.690 5.200 4.690 5.030 164,739 +0.38(+8.17%)
Feb 02, 2021 5.200 5.200 4.630 4.650 265,265 -0.47(-9.18%)
Feb 01, 2021 5.080 5.220 4.920 5.120 70,621 +0.05(+0.99%)
Jan 29, 2021 5.150 5.360 5.020 5.070 92,100 -0.12(-2.31%)
Jan 28, 2021 5.300 5.350 5.140 5.190 79,611 -0.06(-1.14%)
Jan 27, 2021 5.350 5.480 5.180 5.250 103,270 -0.25(-4.55%)
Jan 26, 2021 5.490 5.560 5.350 5.500 116,341 +0.06(+1.10%)
Jan 25, 2021 5.390 5.600 5.320 5.440 106,015 +0.06(+1.12%)
Jan 22, 2021 5.280 5.400 5.250 5.380 71,200 +0.05(+0.94%)
Jan 21, 2021 5.450 5.455 5.300 5.330 73,301 -0.12(-2.20%)
Jan 20, 2021 5.420 5.525 5.260 5.450 147,332 +0.03(+0.55%)
Jan 19, 2021 5.570 5.600 5.360 5.420 120,108 -0.08(-1.45%)
Jan 15, 2021 5.470 5.550 5.320 5.500 79,700 -0.02(-0.36%)
Jan 14, 2021 5.390 5.580 5.390 5.520 78,455 +0.12(+2.22%)
Jan 13, 2021 5.550 5.580 5.360 5.400 68,505 -0.13(-2.35%)
Jan 12, 2021 5.360 5.575 5.310 5.530 62,996 +0.20(+3.75%)
Jan 11, 2021 5.430 5.476 5.300 5.330 68,939 -0.16(-2.91%)
Jan 08, 2021 5.570 5.590 5.420 5.490 43,000 -0.08(-1.44%)
Jan 07, 2021 5.600 5.740 5.450 5.570 110,429 +0.01(+0.18%)
Jan 06, 2021 5.490 5.740 5.420 5.560 147,267 +0.11(+2.02%)
Jan 05, 2021 5.350 5.540 5.350 5.450 66,810 +0.08(+1.49%)
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.