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 (%)
Dec 29, 2023	2.800	3.025	2.790	2.980	207,120	+0.18(+6.43%)
Dec 28, 2023	2.550	2.880	2.550	2.800	168,357	+0.16(+6.06%)
Dec 27, 2023	2.610	2.670	2.570	2.640	30,714	+0.02(+0.76%)
Dec 26, 2023	2.510	2.670	2.510	2.620	45,876	+0.02(+0.77%)
Dec 22, 2023	2.550	2.650	2.530	2.600	82,439	+0.01(+0.39%)
Dec 21, 2023	2.560	2.600	2.520	2.590	92,246	+0.02(+0.78%)
Dec 20, 2023	2.600	2.630	2.510	2.570	76,183	-0.05(-1.91%)
Dec 19, 2023	2.600	2.650	2.530	2.620	54,019	+0.06(+2.34%)
Dec 18, 2023	2.600	2.650	2.540	2.560	76,917	-0.04(-1.54%)
Dec 15, 2023	2.550	2.640	2.400	2.600	193,690	-0.04(-1.52%)
Dec 14, 2023	2.700	2.750	2.580	2.640	107,362	-0.04(-1.49%)
Dec 13, 2023	2.710	2.761	2.605	2.680	111,206	-0.05(-1.83%)
Dec 12, 2023	2.900	2.900	2.680	2.730	50,175	-0.18(-6.19%)
Dec 11, 2023	2.720	2.950	2.710	2.910	64,863	+0.22(+8.18%)
Dec 08, 2023	2.700	2.700	2.660	2.690	18,906	+0.01(+0.37%)
Dec 07, 2023	2.690	2.840	2.650	2.680	110,370	+0.00(+0.00%)
Dec 06, 2023	2.580	2.700	2.580	2.680	32,865	+0.13(+5.10%)
Dec 05, 2023	2.620	2.690	2.550	2.550	66,310	-0.09(-3.41%)
Dec 04, 2023	2.610	2.720	2.500	2.640	72,190	-0.07(-2.58%)

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.