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 (%)
Sep 27, 2013	15.64	15.92	15.48	15.65	0	-0.16(-1.01%)
Sep 26, 2013	15.88	16.14	15.63	15.81	86,880	-0.11(-0.69%)
Sep 25, 2013	15.96	16.15	15.80	15.92	53,651	-0.12(-0.76%)
Sep 24, 2013	15.99	16.21	15.57	16.04	104,749	+0.09(+0.57%)
Sep 23, 2013	16.24	16.24	15.29	15.95	125,282	+0.08(+0.53%)
Sep 20, 2013	15.99	16.35	15.69	15.87	0	-0.14(-0.85%)
Sep 19, 2013	16.08	16.08	15.80	16.00	0	-0.08(-0.47%)
Sep 18, 2013	16.19	16.37	15.84	16.08	0	-0.07(-0.42%)
Sep 17, 2013	15.67	16.22	15.67	16.15	0	+0.47(+3.02%)
Sep 16, 2013	15.86	15.96	15.57	15.67	0	+0.01(+0.07%)
Sep 13, 2013	15.42	15.83	15.37	15.66	0	+0.37(+2.43%)
Sep 12, 2013	15.67	15.67	15.18	15.29	0	-0.24(-1.56%)
Sep 11, 2013	15.14	16.09	15.10	15.53	0	+0.48(+3.22%)
Sep 10, 2013	13.98	15.19	13.97	15.05	288,871	+1.20(+8.70%)
Sep 09, 2013	13.48	13.96	13.36	13.84	0	+0.40(+2.99%)
Sep 06, 2013	13.66	13.75	12.31	13.44	0	-0.12(-0.89%)
Sep 05, 2013	14.52	14.66	13.47	13.56	0	-0.96(-6.60%)
Sep 04, 2013	14.85	15.02	14.20	14.52	0	-0.58(-3.84%)

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.