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 (%)
Sep 30, 2022 2.750 2.873 2.730 2.730 68,448 -0.06(-2.15%)
Sep 29, 2022 2.860 2.967 2.760 2.790 63,711 -0.10(-3.46%)
Sep 28, 2022 3.020 3.050 2.850 2.890 141,085 -0.11(-3.67%)
Sep 27, 2022 2.960 3.020 2.820 3.000 97,398 +0.04(+1.35%)
Sep 26, 2022 3.100 3.190 2.860 2.960 117,336 -0.14(-4.52%)
Sep 23, 2022 3.110 3.176 3.030 3.100 67,977 -0.02(-0.64%)
Sep 22, 2022 3.180 3.180 3.110 3.120 53,872 -0.04(-1.27%)
Sep 21, 2022 3.250 3.310 3.120 3.160 60,145 -0.09(-2.77%)
Sep 20, 2022 3.300 3.320 3.240 3.250 100,162 -0.11(-3.27%)
Sep 19, 2022 3.400 3.400 3.300 3.360 68,356 -0.01(-0.30%)
Sep 16, 2022 3.410 3.410 3.280 3.370 141,028 -0.05(-1.46%)
Sep 15, 2022 3.530 3.590 3.410 3.420 114,879 -0.06(-1.72%)
Sep 14, 2022 3.538 3.565 3.464 3.480 50,009 -0.04(-1.14%)
Sep 13, 2022 3.500 3.540 3.500 3.520 50,758 -0.06(-1.68%)
Sep 12, 2022 3.620 3.710 3.560 3.580 117,673 -0.01(-0.28%)
Sep 09, 2022 3.440 3.660 3.440 3.590 84,202 +0.12(+3.46%)
Sep 08, 2022 3.450 3.520 3.386 3.470 124,863 +0.02(+0.58%)
Sep 07, 2022 3.550 3.601 3.420 3.450 99,722 -0.09(-2.54%)
Sep 06, 2022 3.610 3.710 3.500 3.540 93,031 -0.07(-1.94%)
Sep 02, 2022 3.580 3.690 3.550 3.610 83,844 +0.03(+0.84%)
Sep 01, 2022 3.760 3.760 3.560 3.580 97,180 -0.16(-4.28%)
Aug 31, 2022 3.810 3.878 3.660 3.740 82,600 -0.09(-2.35%)
Aug 30, 2022 3.890 3.955 3.730 3.830 117,361 -0.07(-1.79%)
Aug 29, 2022 4.000 4.050 3.890 3.900 96,219 -0.13(-3.23%)
Aug 26, 2022 4.060 4.100 3.940 4.030 101,026 -0.04(-0.98%)
Aug 25, 2022 4.070 4.110 4.000 4.070 83,683 -0.04(-0.97%)
Aug 24, 2022 4.020 4.140 3.910 4.110 169,668 +0.10(+2.49%)
Aug 23, 2022 4.060 4.130 3.960 4.010 382,120 +0.15(+3.89%)
Aug 22, 2022 4.440 4.540 3.810 3.860 1,144,266 -2.55(-39.78%)
Aug 19, 2022 6.310 6.430 6.110 6.410 224,506 +0.13(+2.07%)
Aug 18, 2022 6.110 6.300 6.110 6.280 124,002 +0.17(+2.78%)
Aug 17, 2022 5.900 6.250 5.700 6.110 185,149 +0.19(+3.21%)
Aug 16, 2022 5.650 6.000 5.570 5.920 469,146 +1.01(+20.57%)
Aug 15, 2022 4.900 4.960 4.830 4.910 83,369 +0.02(+0.41%)
Aug 12, 2022 4.790 4.950 4.760 4.890 47,912 +0.09(+1.87%)
Aug 11, 2022 4.760 4.840 4.760 4.800 40,596 +0.05(+1.05%)
Aug 10, 2022 4.810 4.872 4.750 4.750 41,289 +0.01(+0.21%)
Aug 09, 2022 4.730 4.820 4.700 4.740 37,417 -0.03(-0.63%)
Aug 08, 2022 4.800 4.870 4.740 4.770 34,563 +0.01(+0.21%)
Aug 05, 2022 4.740 4.830 4.680 4.760 100,236 -0.03(-0.63%)
Aug 04, 2022 4.790 4.980 4.700 4.790 76,362 +0.03(+0.63%)
Aug 03, 2022 4.850 4.860 4.740 4.760 41,614 -0.05(-1.04%)
Aug 02, 2022 4.900 4.960 4.610 4.810 62,245 -0.10(-2.04%)
Aug 01, 2022 4.920 5.190 4.900 4.910 67,672 +0.02(+0.41%)
Jul 29, 2022 4.707 4.935 4.695 4.890 66,732 +0.18(+3.82%)
Jul 28, 2022 4.610 4.725 4.605 4.710 68,989 +0.08(+1.73%)
Jul 27, 2022 4.590 4.630 4.560 4.630 58,914 +0.10(+2.21%)
Jul 26, 2022 4.600 4.653 4.510 4.530 51,098 -0.06(-1.31%)
Jul 25, 2022 4.630 4.690 4.570 4.590 33,129 +0.00(+0.00%)
Jul 22, 2022 4.650 4.720 4.550 4.590 26,128 -0.13(-2.75%)
Jul 21, 2022 4.660 4.720 4.660 4.720 14,905 +0.02(+0.43%)
Jul 20, 2022 4.660 4.740 4.600 4.700 36,612 +0.05(+1.08%)
Jul 19, 2022 4.600 4.685 4.550 4.650 90,989 +0.11(+2.42%)
Jul 18, 2022 4.530 4.613 4.510 4.540 50,823 +0.06(+1.34%)
Jul 15, 2022 4.510 4.560 4.420 4.480 107,691 -0.02(-0.44%)
Jul 14, 2022 4.510 4.541 4.436 4.500 37,492 -0.03(-0.66%)
Jul 13, 2022 4.480 4.530 4.410 4.530 38,091 +0.04(+0.89%)
Jul 12, 2022 4.490 4.585 4.485 4.490 29,455 -0.04(-0.88%)
Jul 11, 2022 4.580 4.618 4.496 4.530 37,959 -0.06(-1.31%)
Jul 08, 2022 4.630 4.659 4.580 4.590 51,720 -0.05(-1.08%)
Jul 07, 2022 4.680 4.750 4.600 4.640 63,208 -0.05(-1.07%)
Jul 06, 2022 4.720 4.720 4.530 4.690 68,775 -0.03(-0.64%)
Jul 05, 2022 4.650 4.864 4.566 4.720 78,161 +0.07(+1.51%)
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.