Advanced Emissions Solutions Inc (NQ: ADES )

6.520 USD +0.070 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.730 4.820 4.620 4.700 130,600 -0.06(-1.26%)
Apr 29, 2021 4.860 4.910 4.710 4.760 78,332 -0.08(-1.65%)
Apr 28, 2021 4.860 4.910 4.810 4.840 90,716 -0.07(-1.43%)
Apr 27, 2021 4.920 4.990 4.820 4.910 110,855 -0.03(-0.61%)
Apr 26, 2021 5.030 5.120 4.900 4.940 100,157 -0.08(-1.59%)
Apr 23, 2021 4.920 5.050 4.920 5.020 94,400 +0.14(+2.87%)
Apr 22, 2021 5.080 5.100 4.860 4.880 133,721 -0.21(-4.13%)
Apr 21, 2021 4.885 5.130 4.885 5.090 93,886 +0.12(+2.41%)
Apr 20, 2021 4.970 5.000 4.820 4.970 124,441 +0.00(+0.00%)
Apr 19, 2021 5.080 5.080 4.900 4.970 80,601 -0.11(-2.17%)
Apr 16, 2021 5.000 5.140 4.910 5.080 86,100 +0.08(+1.60%)
Apr 15, 2021 5.110 5.130 4.880 5.000 163,670 -0.11(-2.15%)
Apr 14, 2021 5.250 5.300 5.100 5.110 123,475 -0.13(-2.48%)
Apr 13, 2021 5.260 5.300 5.160 5.240 71,775 -0.04(-0.76%)
Apr 12, 2021 5.260 5.290 5.110 5.280 111,489 +0.06(+1.15%)
Apr 09, 2021 5.370 5.380 5.160 5.220 103,100 -0.14(-2.61%)
Apr 08, 2021 5.450 5.450 5.300 5.360 94,580 -0.10(-1.83%)
Apr 07, 2021 5.550 5.585 5.440 5.460 116,325 -0.11(-1.97%)
Apr 06, 2021 5.560 5.630 5.510 5.570 95,613 +0.00(+0.00%)
Apr 05, 2021 5.540 5.650 5.520 5.570 83,063 +0.03(+0.54%)
Apr 01, 2021 5.490 5.580 5.450 5.540 65,800 +0.04(+0.73%)
Mar 31, 2021 5.580 5.600 5.440 5.500 94,976 +0.00(+0.00%)
Mar 30, 2021 5.490 5.530 5.450 5.500 71,521 +0.04(+0.73%)
Mar 29, 2021 5.500 5.650 5.450 5.460 121,421 -0.07(-1.27%)
Mar 26, 2021 5.540 5.590 5.480 5.530 89,300 +0.04(+0.73%)
Mar 25, 2021 5.300 5.520 5.190 5.490 179,678 +0.11(+2.04%)
Mar 24, 2021 5.280 5.470 5.280 5.380 140,405 +0.11(+2.09%)
Mar 23, 2021 5.410 5.430 5.250 5.270 91,420 -0.19(-3.48%)
Mar 22, 2021 5.490 5.520 5.200 5.460 151,098 +0.03(+0.55%)
Mar 19, 2021 5.620 5.620 5.370 5.430 343,600 -0.19(-3.38%)
Mar 18, 2021 5.750 5.860 5.620 5.620 94,665 -0.12(-2.09%)
Mar 17, 2021 5.770 5.800 5.700 5.740 93,467 -0.03(-0.52%)
Mar 16, 2021 5.720 5.800 5.680 5.770 103,254 +0.05(+0.87%)
Mar 15, 2021 5.700 5.780 5.610 5.720 168,714 -0.03(-0.52%)
Mar 12, 2021 5.750 5.790 5.688 5.750 109,500 +0.00(+0.00%)
Mar 11, 2021 5.850 6.000 5.670 5.750 235,444 +0.00(+0.00%)
Mar 10, 2021 5.800 5.840 5.710 5.750 127,108 +0.02(+0.35%)
Mar 09, 2021 5.850 5.850 5.650 5.730 125,753 -0.09(-1.55%)
Mar 08, 2021 5.800 5.890 5.740 5.820 125,496 +0.02(+0.34%)
Mar 05, 2021 5.820 5.920 5.580 5.800 243,500 +0.01(+0.17%)
Mar 04, 2021 6.140 6.200 5.675 5.790 159,306 -0.34(-5.55%)
Mar 03, 2021 5.960 6.320 5.910 6.130 319,157 +0.18(+3.03%)
Mar 02, 2021 5.980 6.040 5.850 5.950 81,920 -0.10(-1.65%)
Mar 01, 2021 5.850 6.080 5.810 6.050 119,215 +0.35(+6.14%)
Feb 26, 2021 5.650 5.840 5.510 5.700 153,900 +0.01(+0.18%)
Feb 25, 2021 5.880 5.970 5.632 5.690 142,120 -0.15(-2.57%)
Feb 24, 2021 6.040 6.120 5.730 5.840 280,080 -0.12(-2.01%)
Feb 23, 2021 6.250 6.270 5.821 5.960 231,990 -0.38(-5.99%)
Feb 22, 2021 6.100 6.640 6.070 6.340 226,028 +0.24(+3.93%)
Feb 19, 2021 6.000 6.220 6.000 6.100 243,900 +0.12(+2.01%)
Feb 18, 2021 5.880 6.090 5.670 5.980 196,175 +0.06(+1.01%)
Feb 17, 2021 5.990 6.060 5.720 5.920 153,890 -0.09(-1.50%)
Feb 16, 2021 5.800 6.140 5.680 6.010 261,231 +0.32(+5.62%)
Feb 12, 2021 5.750 5.905 5.650 5.690 64,900 -0.13(-2.23%)
Feb 11, 2021 5.850 5.890 5.637 5.820 112,603 +0.11(+1.93%)
Feb 10, 2021 5.840 5.850 5.570 5.710 108,756 -0.13(-2.23%)
Feb 09, 2021 5.940 6.020 5.720 5.840 166,991 -0.06(-1.02%)
Feb 08, 2021 5.980 6.240 5.840 5.900 247,862 -0.02(-0.34%)
Feb 05, 2021 6.000 6.100 5.653 5.920 408,900 +0.61(+11.49%)
Feb 04, 2021 5.030 5.360 5.030 5.310 185,912 +0.28(+5.57%)
Feb 03, 2021 4.690 5.200 4.690 5.030 164,739 +0.38(+8.17%)
Feb 02, 2021 5.200 5.200 4.630 4.650 265,265 -0.47(-9.18%)
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.