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 (%)
Oct 31, 2022 3.010 3.010 2.851 2.870 36,885 -0.13(-4.33%)
Oct 28, 2022 2.915 3.030 2.915 3.000 29,688 +0.03(+1.01%)
Oct 27, 2022 3.007 3.030 2.930 2.970 17,133 +0.02(+0.68%)
Oct 26, 2022 2.970 3.040 2.950 2.950 18,819 -0.03(-1.01%)
Oct 25, 2022 2.900 3.000 2.875 2.980 34,440 +0.06(+2.05%)
Oct 24, 2022 2.900 2.950 2.830 2.920 27,891 +0.04(+1.39%)
Oct 21, 2022 2.780 2.910 2.750 2.880 50,204 +0.08(+2.86%)
Oct 20, 2022 2.800 2.842 2.750 2.800 34,544 +0.03(+1.08%)
Oct 19, 2022 2.760 2.865 2.750 2.770 34,301 -0.06(-2.12%)
Oct 18, 2022 2.880 2.960 2.816 2.830 40,209 +0.02(+0.71%)
Oct 17, 2022 2.870 2.900 2.760 2.810 31,255 +0.00(+0.00%)
Oct 14, 2022 2.910 2.950 2.780 2.810 25,363 -0.07(-2.43%)
Oct 13, 2022 2.790 2.890 2.740 2.880 23,919 +0.13(+4.92%)
Oct 12, 2022 2.810 2.840 2.735 2.745 38,352 -0.02(-0.90%)
Oct 11, 2022 2.780 2.910 2.741 2.770 57,129 +0.02(+0.73%)
Oct 10, 2022 2.740 2.870 2.710 2.750 36,516 +0.01(+0.36%)
Oct 07, 2022 2.950 3.080 2.740 2.740 39,109 -0.17(-5.84%)
Oct 06, 2022 2.970 2.970 2.885 2.910 45,075 -0.04(-1.36%)
Oct 05, 2022 3.090 3.090 2.930 2.950 60,021 -0.13(-4.22%)
Oct 04, 2022 2.790 3.090 2.790 3.080 95,970 +0.31(+11.19%)
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.