Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.430 6.450 6.270 6.390 92,959 -0.06(-0.93%)
Sep 29, 2021 6.400 6.470 6.230 6.450 92,600 +0.05(+0.78%)
Sep 28, 2021 6.550 6.590 6.320 6.400 140,923 -0.12(-1.84%)
Sep 27, 2021 6.420 6.581 6.374 6.520 184,501 +0.30(+4.82%)
Sep 24, 2021 6.190 6.290 6.159 6.220 125,252 -0.03(-0.48%)
Sep 23, 2021 6.190 6.334 6.170 6.250 104,109 +0.10(+1.63%)
Sep 22, 2021 6.320 6.460 5.710 6.150 574,766 -0.12(-1.91%)
Sep 21, 2021 6.450 6.510 6.200 6.270 156,064 -0.16(-2.49%)
Sep 20, 2021 6.370 6.460 6.290 6.430 91,866 -0.09(-1.38%)
Sep 17, 2021 6.480 6.550 6.405 6.520 99,318 +0.07(+1.09%)
Sep 16, 2021 6.430 6.570 6.370 6.450 63,901 +0.03(+0.47%)
Sep 15, 2021 6.420 6.500 6.200 6.420 156,227 -0.03(-0.47%)
Sep 14, 2021 6.310 6.460 6.211 6.450 107,970 +0.19(+3.04%)
Sep 13, 2021 6.400 6.510 6.140 6.260 237,624 -0.18(-2.80%)
Sep 10, 2021 6.500 6.570 6.430 6.440 88,084 -0.08(-1.23%)
Sep 09, 2021 6.630 6.670 6.500 6.520 62,730 -0.14(-2.10%)
Sep 08, 2021 6.670 6.680 6.590 6.660 79,980 +0.02(+0.30%)
Sep 07, 2021 6.810 6.810 6.560 6.640 139,899 -0.17(-2.50%)
Sep 03, 2021 6.740 6.860 6.625 6.810 78,838 +0.11(+1.64%)
Sep 02, 2021 6.740 6.930 6.560 6.700 210,467 -0.07(-1.03%)
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.