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 (%)
Jul 29, 2016	4.845	5.292	4.792	5.292	31,944	+0.45(+9.22%)
Jul 28, 2016	5.042	5.042	4.845	4.845	24,382	+0.00(+0.00%)
Jul 27, 2016	4.982	5.073	4.845	4.845	39,442	-0.08(-1.54%)
Jul 26, 2016	4.929	5.224	4.845	4.921	45,540	-0.01(-0.15%)
Jul 25, 2016	4.777	5.186	4.777	4.929	70,325	-0.07(-1.36%)
Jul 22, 2016	4.702	4.997	4.702	4.997	21,468	+0.12(+2.48%)
Jul 21, 2016	4.845	5.020	4.815	4.876	57,756	-0.04(-0.77%)
Jul 20, 2016	4.967	5.209	4.914	4.914	43,651	-0.11(-2.11%)
Jul 19, 2016	5.073	5.216	4.914	5.020	15,367	-0.05(-1.04%)
Jul 18, 2016	5.300	5.322	5.073	5.073	32,543	-0.30(-5.63%)
Jul 15, 2016	5.375	5.375	5.300	5.375	40,769	+0.08(+1.43%)
Jul 14, 2016	5.394	5.474	5.269	5.300	12,072	-0.05(-0.99%)
Jul 13, 2016	5.338	5.534	5.292	5.353	38,688	-0.05(-0.92%)
Jul 12, 2016	5.451	5.640	5.376	5.402	2,348	+0.15(+2.82%)
Jul 11, 2016	5.565	5.565	5.088	5.254	21,312	-0.09(-1.70%)
Jul 08, 2016	5.603	5.603	5.345	5.345	9,742	-0.26(-4.59%)

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.