Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.24 16.35 15.85 15.88 0 -0.21(-1.29%)
Jul 30, 2013 15.97 16.19 15.72 16.09 0 +0.23(+1.48%)
Jul 29, 2013 15.88 16.48 15.77 15.85 0 -0.03(-0.19%)
Jul 26, 2013 15.97 16.20 15.51 15.88 0 -0.27(-1.66%)
Jul 25, 2013 15.85 16.28 15.85 16.15 0 +0.20(+1.23%)
Jul 24, 2013 16.43 16.44 15.80 15.96 0 -0.27(-1.66%)
Jul 23, 2013 16.35 16.35 16.00 16.22 0 +0.04(+0.26%)
Jul 22, 2013 16.00 16.36 15.73 16.18 0 +0.33(+2.05%)
Jul 19, 2013 16.00 16.00 14.95 15.86 0 -0.12(-0.78%)
Jul 18, 2013 16.43 16.61 15.91 15.98 0 -0.48(-2.94%)
Jul 17, 2013 16.41 16.57 16.20 16.47 111,688 +0.19(+1.19%)
Jul 16, 2013 16.17 16.47 15.90 16.27 0 +0.02(+0.09%)
Jul 15, 2013 16.18 16.60 16.08 16.26 0 +0.19(+1.18%)
Jul 12, 2013 16.14 16.25 15.87 16.07 0 -0.06(-0.38%)
Jul 11, 2013 15.94 16.17 15.78 16.13 0 +0.50(+3.20%)
Jul 10, 2013 15.40 15.90 15.40 15.63 0 +0.17(+1.10%)
Jul 09, 2013 15.60 15.87 15.20 15.46 0 -0.11(-0.68%)
Jul 08, 2013 16.01 16.13 15.38 15.57 0 -0.27(-1.70%)
Jul 05, 2013 15.72 15.86 15.18 15.83 0 +0.36(+2.35%)
Jul 03, 2013 15.07 15.68 14.77 15.47 0 +0.22(+1.44%)
Jul 02, 2013 15.51 15.90 14.71 15.25 0 -0.27(-1.73%)
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.