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 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%)
May 03, 2021 4.690 4.800 4.680 4.770 131,223 +0.07(+1.49%)
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%)
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.