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 (%)
Feb 28, 2019 10.92 11.03 10.82 10.87 112,917 -0.05(-0.42%)
Feb 27, 2019 10.89 11.04 10.83 10.92 192,395 +0.02(+0.17%)
Feb 26, 2019 11.02 11.11 10.90 10.90 163,892 -0.11(-1.00%)
Feb 25, 2019 11.08 11.21 10.96 11.01 144,463 -0.08(-0.75%)
Feb 22, 2019 10.87 11.13 10.82 11.09 150,915 +0.22(+2.03%)
Feb 21, 2019 11.06 11.20 10.79 10.87 92,394 -0.18(-1.66%)
Feb 20, 2019 10.90 11.21 10.80 11.06 215,256 +0.18(+1.65%)
Feb 19, 2019 10.66 10.99 10.63 10.88 127,516 +0.11(+0.98%)
Feb 15, 2019 10.70 10.89 10.67 10.77 142,434 +0.17(+1.65%)
Feb 14, 2019 10.53 10.71 10.42 10.60 98,248 +0.06(+0.60%)
Feb 13, 2019 10.54 10.59 10.51 10.53 101,231 +0.00(+0.00%)
Feb 12, 2019 10.49 10.55 10.42 10.53 68,910 +0.07(+0.69%)
Feb 11, 2019 10.44 10.55 10.37 10.46 70,818 +0.00(+0.00%)
Feb 08, 2019 10.15 10.47 10.13 10.46 44,435 +0.31(+3.01%)
Feb 07, 2019 10.33 10.36 10.10 10.15 45,489 -0.20(-1.91%)
Feb 06, 2019 10.41 10.56 10.26 10.35 70,814 -0.05(-0.52%)
Feb 05, 2019 10.24 10.42 10.09 10.41 55,324 +0.21(+2.03%)
Feb 04, 2019 10.27 10.27 10.13 10.20 38,227 -0.05(-0.53%)
Feb 01, 2019 10.24 10.34 10.14 10.25 29,438 +0.05(+0.53%)
Jan 31, 2019 10.33 10.38 10.16 10.20 82,220 -0.13(-1.31%)
Jan 30, 2019 10.36 10.42 10.28 10.33 71,049 +0.03(+0.26%)
Jan 29, 2019 10.47 10.47 10.28 10.31 46,418 -0.17(-1.63%)
Jan 28, 2019 10.36 10.50 10.29 10.48 67,958 +0.14(+1.31%)
Jan 25, 2019 10.33 10.70 10.31 10.34 249,948 -0.02(-0.17%)
Jan 24, 2019 10.23 10.37 10.17 10.36 72,159 +0.13(+1.32%)
Jan 23, 2019 10.13 10.28 10.04 10.23 57,078 +0.15(+1.52%)
Jan 22, 2019 10.20 10.20 9.911 10.07 83,808 +0.04(+0.45%)
Jan 18, 2019 9.947 10.06 9.848 10.03 100,090 +0.08(+0.81%)
Jan 17, 2019 9.911 10.08 9.812 9.947 91,185 -0.03(-0.27%)
Jan 16, 2019 9.776 10.03 9.515 9.974 144,196 +0.12(+1.19%)
Jan 15, 2019 9.569 9.857 9.483 9.857 71,430 +0.21(+2.15%)
Jan 14, 2019 9.722 9.808 9.605 9.650 59,658 -0.10(-1.02%)
Jan 11, 2019 9.749 9.749 9.515 9.749 46,879 -0.01(-0.09%)
Jan 10, 2019 9.524 9.785 9.479 9.758 56,015 +0.16(+1.69%)
Jan 09, 2019 9.695 9.704 9.452 9.596 58,536 -0.06(-0.65%)
Jan 08, 2019 9.794 9.848 9.362 9.659 73,998 -0.11(-1.11%)
Jan 07, 2019 9.587 9.920 9.524 9.767 63,610 +0.14(+1.50%)
Jan 04, 2019 9.452 9.704 9.380 9.623 84,871 +0.35(+3.79%)
Jan 03, 2019 9.551 9.551 9.119 9.272 57,287 -0.36(-3.74%)
Jan 02, 2019 9.452 9.677 9.344 9.632 99,096 +0.14(+1.42%)
Dec 31, 2018 8.957 9.497 8.939 9.497 257,391 +0.43(+4.77%)
Dec 28, 2018 8.786 9.227 8.705 9.065 281,608 +0.16(+1.82%)
Dec 27, 2018 8.759 8.939 8.660 8.903 76,969 +0.05(+0.51%)
Dec 26, 2018 8.633 8.966 8.553 8.858 140,789 +0.26(+3.04%)
Dec 24, 2018 9.002 9.047 8.552 8.597 70,429 -0.36(-4.02%)
Dec 21, 2018 8.984 9.173 8.930 8.957 282,719 -0.03(-0.30%)
Dec 20, 2018 9.029 9.200 8.894 8.984 136,092 -0.05(-0.50%)
Dec 19, 2018 8.966 9.092 8.939 9.029 85,467 +0.10(+1.11%)
Dec 18, 2018 9.128 9.267 8.912 8.930 84,104 -0.20(-2.17%)
Dec 17, 2018 9.452 9.470 9.092 9.128 115,716 -0.30(-3.15%)
Dec 14, 2018 9.380 9.578 9.380 9.425 59,543 +0.01(+0.10%)
Dec 13, 2018 9.506 9.659 9.380 9.416 74,808 -0.06(-0.66%)
Dec 12, 2018 9.551 9.776 9.443 9.479 74,336 +0.02(+0.19%)
Dec 11, 2018 9.605 9.668 9.407 9.461 55,219 -0.04(-0.38%)
Dec 10, 2018 9.479 9.587 9.245 9.497 63,764 +0.03(+0.29%)
Dec 07, 2018 9.452 9.668 9.074 9.470 70,540 +0.00(+0.00%)
Dec 06, 2018 9.371 9.587 9.209 9.470 66,331 +0.05(+0.57%)
Dec 04, 2018 9.470 9.686 9.362 9.416 93,425 -0.28(-2.88%)
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.