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 (%)
Sep 30, 2016 5.792 6.057 5.565 5.693 66,212 -0.17(-2.97%)
Sep 29, 2016 5.890 6.125 5.512 5.868 87,736 -0.15(-2.52%)
Sep 28, 2016 6.133 6.314 5.830 6.019 81,653 -0.17(-2.81%)
Sep 27, 2016 6.284 6.284 6.057 6.193 8,654 -0.11(-1.68%)
Sep 26, 2016 6.435 6.473 5.936 6.299 29,110 -0.06(-0.95%)
Sep 23, 2016 6.276 6.534 6.254 6.360 48,574 -0.03(-0.47%)
Sep 22, 2016 6.352 6.504 6.095 6.390 30,761 +0.15(+2.43%)
Sep 21, 2016 6.208 6.405 6.072 6.239 41,444 +0.15(+2.49%)
Sep 20, 2016 6.216 6.216 5.860 6.087 29,200 +0.10(+1.64%)
Sep 19, 2016 5.845 6.034 5.746 5.989 53,258 +0.09(+1.54%)
Sep 16, 2016 6.102 6.367 5.868 5.898 1,009,525 -0.31(-5.00%)
Sep 15, 2016 6.193 6.663 6.140 6.208 136,362 -0.14(-2.26%)
Sep 14, 2016 5.981 6.784 5.981 6.352 244,901 +0.23(+3.71%)
Sep 13, 2016 6.276 6.655 5.807 6.125 180,506 -0.36(-5.49%)
Sep 12, 2016 6.011 6.844 5.860 6.481 625,727 +0.23(+3.76%)
Sep 09, 2016 6.186 6.310 5.936 6.246 111,435 +0.04(+0.61%)
Sep 08, 2016 5.830 6.292 5.709 6.208 144,500 +0.00(+0.00%)
Sep 07, 2016 6.292 6.511 5.928 6.208 139,003 -0.30(-4.65%)
Sep 06, 2016 5.497 7.079 5.398 6.511 343,385 +1.04(+19.11%)
Sep 02, 2016 5.285 5.466 5.466 5.466 75,947 -0.06(-1.10%)
Sep 01, 2016 5.368 5.580 5.300 5.527 95,636 -0.14(-2.41%)
Aug 31, 2016 5.421 5.678 5.345 5.663 103,893 +0.11(+2.05%)
Aug 30, 2016 5.550 5.671 5.262 5.550 43,575 -0.12(-2.14%)
Aug 29, 2016 5.519 5.671 5.413 5.671 32,842 +0.11(+1.90%)
Aug 26, 2016 5.564 5.565 5.315 5.565 68,455 +0.04(+0.68%)
Aug 25, 2016 5.504 5.572 5.375 5.527 43,247 -0.08(-1.48%)
Aug 24, 2016 5.618 5.618 5.375 5.610 15,151 +0.05(+0.82%)
Aug 23, 2016 5.436 5.640 5.160 5.565 84,062 +0.05(+0.82%)
Aug 22, 2016 5.451 5.633 5.277 5.519 103,297 +0.07(+1.25%)
Aug 19, 2016 5.110 5.451 4.929 5.451 78,591 +0.28(+5.42%)
Aug 18, 2016 4.977 5.179 4.845 5.171 49,549 -0.02(-0.44%)
Aug 17, 2016 5.004 5.285 4.868 5.194 84,421 +0.19(+3.78%)
Aug 16, 2016 5.224 5.262 4.921 5.004 61,251 -0.30(-5.57%)
Aug 15, 2016 5.542 5.542 5.163 5.300 11,806 -0.19(-3.45%)
Aug 12, 2016 5.338 5.489 5.338 5.489 12,789 +0.18(+3.42%)
Aug 11, 2016 5.088 5.451 5.088 5.307 31,580 -0.14(-2.64%)
Aug 10, 2016 5.640 5.656 5.330 5.451 8,891 -0.11(-1.91%)
Aug 09, 2016 5.375 5.609 5.217 5.557 27,441 +0.01(+0.13%)
Aug 08, 2016 5.307 5.595 5.307 5.550 86,295 +0.10(+1.81%)
Aug 05, 2016 5.039 5.489 5.039 5.451 45,857 +0.30(+5.80%)
Aug 04, 2016 5.050 5.224 5.042 5.152 1,147 +0.06(+1.24%)
Aug 03, 2016 4.992 5.330 4.975 5.089 21,423 +0.17(+3.41%)
Aug 02, 2016 5.542 5.542 4.785 4.921 70,053 -0.52(-9.60%)
Aug 01, 2016 5.035 5.618 4.997 5.444 84,070 +0.15(+2.86%)
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.