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, 2017 8.314 8.547 8.220 8.368 246,441 +0.15(+1.80%)
Jul 28, 2017 8.072 8.267 7.963 8.220 262,699 +0.40(+5.18%)
Jul 27, 2017 7.979 7.979 7.753 7.816 162,137 -0.06(-0.79%)
Jul 26, 2017 7.816 8.119 7.730 7.878 192,805 +0.08(+1.00%)
Jul 25, 2017 7.535 7.932 7.520 7.800 285,123 +0.33(+4.38%)
Jul 24, 2017 7.403 7.605 7.317 7.473 116,446 +0.02(+0.21%)
Jul 21, 2017 7.543 7.543 7.341 7.457 163,274 +0.02(+0.31%)
Jul 20, 2017 7.582 7.613 7.400 7.434 119,696 -0.15(-1.95%)
Jul 19, 2017 7.496 7.652 7.333 7.582 136,250 +0.15(+1.99%)
Jul 18, 2017 7.465 7.473 7.317 7.434 98,477 -0.05(-0.73%)
Jul 17, 2017 7.372 7.574 7.294 7.489 186,147 +0.17(+2.34%)
Jul 14, 2017 7.224 7.372 7.224 7.317 88,709 +0.09(+1.18%)
Jul 13, 2017 7.123 7.271 7.092 7.232 117,052 +0.11(+1.53%)
Jul 12, 2017 7.115 7.162 7.057 7.123 79,457 +0.05(+0.77%)
Jul 11, 2017 7.029 7.123 7.006 7.068 100,336 +0.04(+0.55%)
Jul 10, 2017 7.022 7.123 7.006 7.029 120,329 +0.01(+0.11%)
Jul 07, 2017 6.959 7.037 6.874 7.022 142,869 +0.00(+0.00%)
Jul 06, 2017 7.201 7.271 6.952 7.022 214,828 -0.19(-2.70%)
Jul 05, 2017 7.325 7.364 7.108 7.216 160,583 -0.09(-1.17%)
Jul 03, 2017 7.138 7.372 7.092 7.302 92,469 +0.17(+2.40%)
Jun 30, 2017 7.240 7.267 7.029 7.131 151,440 -0.06(-0.87%)
Jun 29, 2017 7.193 7.313 7.092 7.193 225,043 +0.02(+0.22%)
Jun 28, 2017 6.944 7.201 6.878 7.177 163,008 +0.27(+3.95%)
Jun 27, 2017 7.131 7.201 6.897 6.905 137,234 -0.23(-3.17%)
Jun 26, 2017 6.952 7.201 6.905 7.131 352,629 +0.23(+3.27%)
Jun 23, 2017 7.177 7.223 6.867 6.905 2,285,643 -0.22(-3.08%)
Jun 22, 2017 7.291 7.329 6.928 7.124 311,135 -0.15(-2.08%)
Jun 21, 2017 7.450 7.495 7.132 7.276 194,074 -0.13(-1.74%)
Jun 20, 2017 7.389 7.495 7.321 7.404 199,474 +0.05(+0.62%)
Jun 19, 2017 7.344 7.510 7.291 7.359 318,908 +0.05(+0.62%)
Jun 16, 2017 7.321 7.351 7.155 7.314 149,170 -0.02(-0.31%)
Jun 15, 2017 7.374 7.374 7.192 7.336 207,458 +0.14(+2.00%)
Jun 14, 2017 7.344 7.344 7.177 7.192 146,797 -0.15(-2.06%)
Jun 13, 2017 7.208 7.495 7.185 7.344 196,178 +0.16(+2.21%)
Jun 12, 2017 7.245 7.344 7.079 7.185 161,968 -0.10(-1.35%)
Jun 09, 2017 7.261 7.329 7.230 7.283 154,356 +0.07(+0.94%)
Jun 08, 2017 7.162 7.268 7.139 7.215 249,690 +0.05(+0.74%)
Jun 07, 2017 7.117 7.177 6.973 7.162 401,194 -0.22(-2.97%)
Jun 06, 2017 7.245 7.480 7.139 7.382 267,561 +0.14(+1.88%)
Jun 05, 2017 7.192 7.306 7.139 7.245 251,611 +0.08(+1.06%)
Jun 02, 2017 7.261 7.261 7.139 7.170 209,385 -0.03(-0.42%)
Jun 01, 2017 7.117 7.268 7.102 7.200 307,950 +0.10(+1.39%)
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%)
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.