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 (%)
May 31, 2017 7.117 7.185 6.890 7.102 119,456 +0.05(+0.75%)
May 30, 2017 7.298 7.306 6.965 7.049 191,434 -0.11(-1.59%)
May 26, 2017 7.192 7.211 7.117 7.162 142,223 -0.03(-0.42%)
May 25, 2017 7.238 7.268 7.132 7.192 177,960 +0.05(+0.64%)
May 24, 2017 7.170 7.253 7.124 7.147 126,823 -0.05(-0.63%)
May 23, 2017 7.170 7.298 7.094 7.192 183,298 +0.02(+0.21%)
May 22, 2017 7.192 7.344 7.132 7.177 145,376 -0.01(-0.11%)
May 19, 2017 7.223 7.351 7.170 7.185 82,786 -0.02(-0.32%)
May 18, 2017 7.162 7.253 7.144 7.208 154,631 +0.05(+0.63%)
May 17, 2017 7.139 7.276 7.124 7.162 89,792 +0.00(+0.00%)
May 16, 2017 7.185 7.253 7.139 7.162 142,079 -0.02(-0.32%)
May 15, 2017 7.336 7.367 7.177 7.185 164,990 -0.02(-0.32%)
May 12, 2017 7.484 7.484 7.185 7.208 305,352 -0.16(-2.16%)
May 11, 2017 7.359 7.473 7.344 7.367 142,441 +0.02(+0.21%)
May 10, 2017 7.533 7.556 7.344 7.351 173,837 -0.11(-1.42%)
May 09, 2017 7.609 7.707 7.427 7.457 182,925 -0.11(-1.40%)
May 08, 2017 7.389 7.838 7.367 7.563 315,891 +0.45(+6.39%)
May 05, 2017 7.132 7.329 7.041 7.109 48,950 -0.11(-1.57%)
May 04, 2017 7.344 7.344 7.189 7.223 49,467 +0.02(+0.21%)
May 03, 2017 7.117 7.359 7.056 7.208 58,198 +0.02(+0.21%)
May 02, 2017 7.245 7.245 7.132 7.192 56,879 -0.03(-0.42%)
May 01, 2017 7.185 7.321 7.155 7.223 71,142 +0.11(+1.49%)
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%)
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.