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 (%)
May 31, 2022 5.120 5.120 4.990 5.020 96,329 -0.08(-1.57%)
May 27, 2022 5.010 5.220 5.000 5.100 72,236 +0.10(+2.00%)
May 26, 2022 5.040 5.340 5.000 5.000 73,919 -0.03(-0.60%)
May 25, 2022 4.980 5.090 4.950 5.030 35,668 -0.01(-0.20%)
May 24, 2022 5.150 5.170 4.970 5.040 102,444 -0.18(-3.45%)
May 23, 2022 5.170 5.270 5.150 5.220 50,459 +0.10(+1.95%)
May 20, 2022 5.160 5.225 5.030 5.120 121,165 -0.01(-0.19%)
May 19, 2022 5.050 5.230 5.010 5.130 60,216 +0.03(+0.59%)
May 18, 2022 5.170 5.190 5.057 5.100 162,518 -0.13(-2.49%)
May 17, 2022 5.130 5.295 5.130 5.230 74,066 +0.12(+2.35%)
May 16, 2022 5.120 5.230 5.010 5.110 116,685 -0.01(-0.20%)
May 13, 2022 5.100 5.190 4.980 5.120 131,449 +0.02(+0.39%)
May 12, 2022 5.120 5.160 4.850 5.100 267,474 -0.04(-0.78%)
May 11, 2022 5.130 5.260 4.970 5.140 217,490 -0.04(-0.77%)
May 10, 2022 5.600 5.670 5.010 5.180 243,170 -0.36(-6.50%)
May 09, 2022 5.810 5.844 5.500 5.540 90,882 -0.29(-4.97%)
May 06, 2022 6.000 6.131 5.750 5.830 89,225 -0.13(-2.18%)
May 05, 2022 6.190 6.190 5.800 5.960 93,667 -0.24(-3.87%)
May 04, 2022 6.140 6.210 5.960 6.200 84,566 +0.04(+0.65%)
May 03, 2022 6.000 6.210 5.950 6.160 64,911 +0.19(+3.18%)
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.