Indicators

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.100	8.250	7.870	7.940	233,762	-0.06(-0.75%)
May 27, 2021	7.380	8.100	7.305	8.000	358,371	+0.55(+7.38%)
May 26, 2021	7.190	7.750	7.020	7.450	623,677	+0.28(+3.91%)
May 25, 2021	7.160	7.400	7.020	7.170	363,281	+0.02(+0.28%)
May 24, 2021	7.000	7.340	6.441	7.150	880,368	+0.12(+1.71%)
May 21, 2021	6.220	7.130	6.090	7.030	1,329,067	+0.88(+14.31%)
May 20, 2021	5.410	6.400	5.400	6.150	2,386,340	+0.80(+14.95%)
May 19, 2021	5.500	5.580	5.300	5.350	610,001	-0.12(-2.19%)
May 18, 2021	5.540	5.620	5.430	5.470	191,385	-0.03(-0.55%)
May 17, 2021	5.250	5.790	5.250	5.500	570,696	+0.25(+4.76%)
May 14, 2021	5.300	5.300	5.200	5.250	298,936	+0.05(+0.96%)
May 13, 2021	5.200	5.400	5.150	5.200	217,307	-0.05(-0.95%)
May 12, 2021	5.160	5.460	5.100	5.250	329,925	+0.05(+0.96%)
May 11, 2021	5.150	5.460	4.910	5.200	1,346,319	+0.57(+12.31%)
May 10, 2021	4.690	4.720	4.600	4.630	250,681	-0.05(-1.07%)
May 07, 2021	4.670	4.730	4.620	4.680	143,885	+0.01(+0.21%)
May 06, 2021	4.770	4.780	4.650	4.670	73,274	-0.14(-2.91%)
May 05, 2021	4.760	4.850	4.670	4.810	83,334	+0.08(+1.69%)
May 04, 2021	4.760	4.780	4.620	4.730	138,604	-0.04(-0.84%)

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.