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, 2014 15.73 16.44 15.53 16.19 445,762 +0.20(+1.23%)
Jul 30, 2014 15.14 16.21 15.11 16.00 381,331 +0.93(+6.18%)
Jul 29, 2014 14.98 15.19 14.88 15.07 176,461 +0.11(+0.71%)
Jul 28, 2014 14.65 15.17 14.65 14.96 212,271 +0.33(+2.22%)
Jul 25, 2014 14.98 15.09 14.59 14.63 166,050 -0.52(-3.45%)
Jul 24, 2014 15.87 15.88 15.14 15.16 165,356 -0.63(-3.98%)
Jul 23, 2014 15.91 15.97 15.67 15.79 186,877 -0.13(-0.81%)
Jul 22, 2014 15.80 16.02 15.80 15.91 184,004 +0.20(+1.30%)
Jul 21, 2014 15.93 16.19 15.57 15.71 143,478 -0.39(-2.40%)
Jul 18, 2014 16.19 16.48 16.03 16.10 193,236 -0.13(-0.79%)
Jul 17, 2014 16.53 16.72 16.01 16.22 177,449 -0.52(-3.12%)
Jul 16, 2014 17.11 17.11 16.66 16.75 288,602 -0.32(-1.86%)
Jul 15, 2014 17.34 17.50 16.96 17.07 141,667 -0.39(-2.21%)
Jul 14, 2014 17.21 17.50 16.87 17.45 175,381 +0.48(+2.81%)
Jul 11, 2014 17.11 17.18 16.40 16.97 430,146 -0.17(-1.02%)
Jul 10, 2014 17.02 17.22 16.89 17.15 104,115 -0.12(-0.70%)
Jul 09, 2014 17.43 17.43 17.18 17.27 193,402 -0.14(-0.83%)
Jul 08, 2014 17.34 17.45 16.85 17.41 277,369 +0.00(+0.00%)
Jul 07, 2014 18.01 18.09 17.37 17.41 150,173 -0.68(-3.77%)
Jul 03, 2014 18.09 18.09 18.09 0 +0.02(+0.13%)
Jul 02, 2014 18.01 18.49 17.78 18.07 127,825 +0.05(+0.25%)
Jul 01, 2014 17.42 18.16 17.42 18.03 155,423 +0.67(+3.84%)
Jun 30, 2014 17.41 17.63 17.10 17.36 87,982 -0.06(-0.35%)
Jun 27, 2014 16.60 17.42 16.54 17.42 325,282 +0.67(+4.02%)
Jun 26, 2014 17.03 17.08 16.39 16.75 148,803 -0.28(-1.65%)
Jun 25, 2014 16.82 17.13 16.72 17.03 174,769 +0.07(+0.40%)
Jun 24, 2014 17.35 17.58 16.91 16.96 145,311 -0.48(-2.78%)
Jun 23, 2014 17.56 17.87 17.29 17.44 150,057 -0.14(-0.78%)
Jun 20, 2014 17.41 17.65 16.88 17.58 219,464 +0.20(+1.18%)
Jun 19, 2014 17.28 17.54 17.21 17.38 164,484 +0.11(+0.66%)
Jun 18, 2014 17.09 17.28 16.81 17.26 148,859 +0.14(+0.80%)
Jun 17, 2014 16.58 17.27 16.47 17.13 139,970 +0.48(+2.91%)
Jun 16, 2014 16.39 16.64 16.28 16.64 106,668 +0.19(+1.15%)
Jun 13, 2014 16.57 16.65 16.12 16.45 128,299 -0.03(-0.18%)
Jun 12, 2014 16.82 16.82 16.38 16.48 214,836 -0.36(-2.11%)
Jun 11, 2014 16.72 16.91 16.58 16.84 103,831 -0.02(-0.13%)
Jun 10, 2014 16.97 17.00 16.70 16.86 92,705 +0.02(+0.09%)
Jun 06, 2014 17.05 17.15 16.77 16.85 176,502 -0.05(-0.31%)
Jun 05, 2014 16.88 17.12 16.43 16.90 229,089 +0.11(+0.68%)
Jun 04, 2014 16.88 17.00 16.64 16.79 109,198 -0.26(-1.51%)
Jun 03, 2014 17.00 17.30 16.73 17.04 143,229 -0.14(-0.84%)
Jun 02, 2014 17.71 17.76 17.13 17.19 183,082 -0.54(-3.03%)
May 30, 2014 17.40 17.84 17.08 17.72 313,974 +0.42(+2.45%)
May 29, 2014 17.20 17.54 17.08 17.30 371,017 +0.11(+0.62%)
May 28, 2014 17.31 17.49 16.96 17.19 200,639 -0.08(-0.48%)
May 27, 2014 16.97 17.60 16.79 17.28 269,723 +0.47(+2.79%)
May 23, 2014 16.81 16.81 16.81 0 +1.67(+11.00%)
May 22, 2014 14.59 15.23 14.59 15.14 109,354 +0.55(+3.73%)
May 21, 2014 14.38 14.65 14.24 14.60 136,933 +0.34(+2.39%)
May 20, 2014 14.40 14.40 13.98 14.26 218,598 -0.28(-1.93%)
May 19, 2014 13.76 14.58 13.75 14.54 194,361 +0.78(+5.67%)
May 16, 2014 13.70 13.92 13.46 13.76 218,096 +0.05(+0.39%)
May 15, 2014 14.04 14.15 13.29 13.70 439,073 -0.45(-3.21%)
May 14, 2014 14.65 14.72 14.13 14.16 261,601 -0.58(-3.95%)
May 13, 2014 15.07 15.25 14.61 14.74 290,155 -0.41(-2.70%)
May 12, 2014 15.15 15.72 15.00 15.15 276,158 -0.02(-0.10%)
May 09, 2014 15.55 15.64 14.95 15.16 304,981 -0.45(-2.86%)
May 08, 2014 16.10 16.39 15.53 15.61 137,464 -0.48(-3.01%)
May 07, 2014 16.01 16.13 15.42 16.10 217,014 +0.14(+0.85%)
May 06, 2014 16.17 16.25 15.71 15.96 261,255 -0.30(-1.82%)
May 05, 2014 16.54 16.73 15.96 16.25 363,614 -0.32(-1.92%)
May 02, 2014 17.07 17.46 16.28 16.57 213,344 -0.39(-2.32%)
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.