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, 2018 9.560 9.723 9.483 9.517 89,253 -0.02(-0.18%)
May 30, 2018 9.560 9.843 9.526 9.535 172,796 -0.01(-0.09%)
May 29, 2018 9.543 9.680 9.449 9.543 91,080 +0.09(+1.00%)
May 25, 2018 9.449 9.449 9.449 0 -0.09(-0.99%)
May 24, 2018 9.758 9.758 9.449 9.543 108,781 -0.18(-1.85%)
May 23, 2018 9.732 9.827 9.612 9.723 66,311 -0.03(-0.35%)
May 22, 2018 9.869 10.05 9.689 9.758 107,243 -0.10(-1.04%)
May 21, 2018 9.852 9.955 9.603 9.861 241,761 +0.07(+0.70%)
May 18, 2018 9.977 9.985 9.683 9.792 262,940 -0.15(-1.52%)
May 17, 2018 9.767 9.960 9.767 9.943 301,978 +0.22(+2.25%)
May 16, 2018 9.733 9.918 9.668 9.725 216,362 +0.01(+0.09%)
May 15, 2018 9.658 9.960 9.658 9.716 201,399 +0.03(+0.26%)
May 14, 2018 9.523 9.725 9.456 9.691 246,335 +0.13(+1.41%)
May 11, 2018 9.406 9.792 9.376 9.557 252,212 +0.13(+1.34%)
May 10, 2018 9.372 9.532 9.196 9.431 242,664 +0.14(+1.54%)
May 09, 2018 9.313 9.389 9.238 9.288 104,806 +0.00(+0.00%)
May 08, 2018 9.229 9.313 9.171 9.288 61,032 +0.07(+0.73%)
May 07, 2018 9.171 9.297 9.095 9.221 126,017 +0.01(+0.09%)
May 04, 2018 9.196 9.498 9.087 9.213 221,880 -0.03(-0.36%)
May 03, 2018 9.238 9.280 9.103 9.246 118,142 -0.04(-0.45%)
May 02, 2018 9.406 9.406 9.238 9.288 99,000 -0.08(-0.90%)
May 01, 2018 9.255 9.389 9.137 9.372 124,063 +0.12(+1.27%)
Apr 30, 2018 9.473 9.514 9.221 9.255 119,287 -0.18(-1.87%)
Apr 27, 2018 9.313 9.490 9.263 9.431 112,785 +0.17(+1.81%)
Apr 26, 2018 9.339 9.339 9.238 9.263 109,363 -0.07(-0.72%)
Apr 25, 2018 9.347 9.401 9.246 9.330 101,803 -0.04(-0.45%)
Apr 24, 2018 9.490 9.557 9.246 9.372 123,318 -0.09(-0.98%)
Apr 23, 2018 9.456 9.481 9.255 9.464 151,635 +0.02(+0.18%)
Apr 20, 2018 9.288 9.656 9.204 9.448 152,417 +0.23(+2.46%)
Apr 19, 2018 9.347 9.397 9.196 9.221 138,556 -0.08(-0.90%)
Apr 18, 2018 9.297 9.540 9.280 9.305 112,722 +0.03(+0.36%)
Apr 17, 2018 9.297 9.372 9.255 9.271 135,164 +0.01(+0.09%)
Apr 16, 2018 9.297 9.355 9.103 9.263 104,778 +0.00(+0.00%)
Apr 13, 2018 9.246 9.305 9.196 9.263 112,782 -0.01(-0.09%)
Apr 12, 2018 9.389 9.389 9.204 9.271 146,576 -0.14(-1.52%)
Apr 11, 2018 9.397 9.439 9.229 9.414 100,354 +0.12(+1.26%)
Apr 10, 2018 9.456 9.456 9.246 9.297 172,120 -0.03(-0.27%)
Apr 09, 2018 9.380 9.380 9.196 9.322 115,124 +0.03(+0.27%)
Apr 06, 2018 9.271 9.758 9.246 9.297 219,795 -0.03(-0.36%)
Apr 05, 2018 9.397 9.414 9.248 9.330 82,223 -0.06(-0.63%)
Apr 04, 2018 9.540 9.540 9.255 9.389 124,703 -0.23(-2.36%)
Apr 03, 2018 9.658 9.792 9.414 9.616 218,828 -0.03(-0.35%)
Apr 02, 2018 9.641 9.893 9.498 9.649 190,459 +0.06(+0.61%)
Mar 29, 2018 9.590 9.590 9.590 0 -0.18(-1.89%)
Mar 28, 2018 9.397 9.868 9.397 9.775 192,166 +0.39(+4.11%)
Mar 27, 2018 9.448 9.792 9.288 9.389 346,970 +0.03(+0.36%)
Mar 26, 2018 9.280 9.490 9.187 9.355 270,883 +0.16(+1.74%)
Mar 23, 2018 9.145 9.481 9.145 9.196 286,011 -0.01(-0.09%)
Mar 22, 2018 9.238 9.372 9.154 9.204 229,951 -0.11(-1.17%)
Mar 21, 2018 9.213 9.523 9.053 9.313 309,221 +0.10(+1.09%)
Mar 20, 2018 9.288 9.364 8.994 9.213 197,941 +0.00(+0.00%)
Mar 19, 2018 9.221 9.616 9.011 9.213 317,467 -0.01(-0.09%)
Mar 16, 2018 9.036 9.238 8.928 9.221 342,661 +0.23(+2.52%)
Mar 15, 2018 8.801 9.078 8.516 8.994 161,032 +0.21(+2.39%)
Mar 14, 2018 9.028 9.070 8.667 8.784 120,917 -0.18(-1.97%)
Mar 13, 2018 9.297 9.327 8.683 8.961 189,023 -0.20(-2.20%)
Mar 12, 2018 9.028 9.364 8.818 9.162 193,119 +0.16(+1.77%)
Mar 09, 2018 8.893 9.103 8.818 9.003 189,395 +0.24(+2.78%)
Mar 08, 2018 8.532 8.919 8.423 8.759 111,567 +0.23(+2.66%)
Mar 07, 2018 9.305 9.305 8.357 8.532 255,192 -0.75(-8.05%)
Mar 06, 2018 9.196 9.343 9.053 9.280 201,168 +0.10(+1.10%)
Mar 05, 2018 8.843 9.221 8.776 9.179 213,574 +0.29(+3.31%)
Mar 02, 2018 8.112 8.902 8.112 8.885 238,962 +0.71(+8.74%)
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.