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 (%)
Mar 31, 2017 7.283 7.314 7.132 7.223 27,669 +0.05(+0.74%)
Mar 30, 2017 7.109 7.317 7.071 7.170 68,800 +0.00(+0.00%)
Mar 29, 2017 7.219 7.321 7.087 7.170 57,339 -0.02(-0.32%)
Mar 28, 2017 7.450 7.450 7.132 7.192 191,031 -0.05(-0.73%)
Mar 27, 2017 6.928 7.321 6.806 7.245 119,330 +0.22(+3.12%)
Mar 24, 2017 7.238 7.311 6.918 7.026 57,627 -0.23(-3.13%)
Mar 23, 2017 7.374 7.374 7.230 7.253 16,774 -0.17(-2.24%)
Mar 22, 2017 7.412 7.503 7.253 7.420 92,182 +0.05(+0.62%)
Mar 21, 2017 7.601 7.654 7.245 7.374 83,421 -0.23(-2.99%)
Mar 20, 2017 7.420 7.677 7.234 7.601 123,150 +0.16(+2.14%)
Mar 17, 2017 7.351 7.806 6.678 7.442 398,239 -0.17(-2.29%)
Mar 16, 2017 8.078 8.351 7.601 7.616 236,372 -0.44(-5.45%)
Mar 15, 2017 8.124 8.343 7.844 8.056 159,240 -0.10(-1.21%)
Mar 14, 2017 8.495 8.707 7.957 8.154 167,864 -0.11(-1.37%)
Mar 13, 2017 8.275 8.593 8.146 8.268 94,469 +0.07(+0.83%)
Mar 10, 2017 8.427 8.502 8.146 8.199 131,817 -0.14(-1.72%)
Mar 09, 2017 8.245 8.510 8.222 8.343 187,543 +0.15(+1.85%)
Mar 08, 2017 8.343 8.366 7.897 8.192 90,039 -0.16(-1.90%)
Mar 07, 2017 7.972 8.631 7.965 8.351 213,572 +0.37(+4.65%)
Mar 06, 2017 8.010 8.109 7.851 7.980 58,221 -0.06(-0.75%)
Mar 03, 2017 8.025 8.358 7.828 8.040 103,679 -0.05(-0.56%)
Mar 02, 2017 8.278 8.290 7.957 8.086 58,723 -0.24(-2.91%)
Mar 01, 2017 8.374 8.517 8.048 8.328 101,958 +0.17(+2.14%)
Feb 28, 2017 8.336 8.427 8.048 8.154 54,084 -0.22(-2.62%)
Feb 27, 2017 8.275 8.570 8.131 8.374 128,824 +0.04(+0.45%)
Feb 24, 2017 8.396 8.472 7.556 8.336 126,355 -0.14(-1.70%)
Feb 23, 2017 8.631 8.631 8.366 8.480 47,959 -0.12(-1.41%)
Feb 22, 2017 8.752 8.835 8.534 8.601 78,266 -0.23(-2.57%)
Feb 21, 2017 8.881 8.881 8.654 8.828 51,411 +0.03(+0.34%)
Feb 17, 2017 8.798 8.798 8.798 0 -0.08(-0.94%)
Feb 16, 2017 8.904 9.078 8.722 8.881 84,070 -0.05(-0.51%)
Feb 15, 2017 8.979 9.025 8.729 8.926 52,013 +0.03(+0.34%)
Feb 14, 2017 8.896 9.047 8.669 8.896 86,244 +0.02(+0.17%)
Feb 13, 2017 9.085 9.168 8.707 8.881 50,321 -0.08(-0.85%)
Feb 10, 2017 9.229 9.274 8.669 8.957 131,127 -0.19(-2.07%)
Feb 09, 2017 8.555 9.210 8.495 9.146 153,166 +0.64(+7.47%)
Feb 08, 2017 8.684 8.684 8.079 8.510 141,448 +0.05(+0.63%)
Feb 07, 2017 8.078 8.517 7.836 8.457 250,582 +0.49(+6.18%)
Feb 06, 2017 7.760 8.257 7.727 7.965 192,666 +0.30(+3.95%)
Feb 03, 2017 7.420 7.760 7.386 7.662 135,409 +0.22(+2.95%)
Feb 02, 2017 7.389 7.442 7.162 7.442 44,546 +0.09(+1.24%)
Feb 01, 2017 7.314 7.442 7.223 7.351 74,980 +0.11(+1.57%)
Jan 31, 2017 7.245 7.359 7.034 7.238 38,900 -0.02(-0.21%)
Jan 30, 2017 7.192 7.298 7.079 7.253 23,216 -0.08(-1.03%)
Jan 27, 2017 7.314 7.344 7.208 7.329 19,339 +0.01(+0.10%)
Jan 26, 2017 7.382 7.397 7.201 7.321 30,727 -0.02(-0.21%)
Jan 25, 2017 7.268 7.457 7.238 7.336 116,097 +0.12(+1.73%)
Jan 24, 2017 7.177 7.268 7.087 7.211 61,597 +0.00(+0.05%)
Jan 23, 2017 7.245 7.268 6.988 7.208 74,722 +0.02(+0.32%)
Jan 20, 2017 6.928 7.230 6.928 7.185 42,176 +0.11(+1.61%)
Jan 19, 2017 6.897 7.109 6.897 7.071 90,452 +0.11(+1.63%)
Jan 18, 2017 6.912 7.064 6.912 6.958 44,828 -0.02(-0.22%)
Jan 17, 2017 7.018 7.158 6.791 6.973 57,824 -0.06(-0.86%)
Jan 13, 2017 7.034 7.034 7.034 0 +0.07(+0.98%)
Jan 12, 2017 7.109 7.109 6.734 6.965 62,716 -0.14(-1.92%)
Jan 11, 2017 7.034 7.253 6.981 7.102 100,093 -0.01(-0.11%)
Jan 10, 2017 7.261 7.261 6.897 7.109 117,591 -0.08(-1.05%)
Jan 09, 2017 7.404 7.412 7.117 7.185 57,841 -0.15(-2.06%)
Jan 06, 2017 7.336 7.488 7.102 7.336 24,415 -0.07(-0.92%)
Jan 05, 2017 7.404 7.473 7.132 7.404 63,280 +0.02(+0.21%)
Jan 04, 2017 7.230 7.495 7.041 7.389 66,556 +0.17(+2.31%)
Jan 03, 2017 7.041 7.298 6.685 7.223 45,644 +0.23(+3.25%)
Dec 30, 2016 6.996 6.996 6.996 0 +0.02(+0.22%)
Dec 29, 2016 6.897 6.991 6.560 6.981 148,182 +0.15(+2.22%)
Dec 28, 2016 7.162 7.162 6.587 6.829 144,277 -0.33(-4.65%)
Dec 27, 2016 7.237 7.298 7.087 7.162 27,142 -0.11(-1.46%)
Dec 23, 2016 7.268 7.268 7.268 0 +0.17(+2.45%)
Dec 22, 2016 7.283 7.435 7.003 7.094 29,250 -0.26(-3.50%)
Dec 21, 2016 7.238 7.351 7.117 7.351 60,612 +0.17(+2.32%)
Dec 20, 2016 7.223 7.397 7.018 7.185 38,116 +0.00(+0.00%)
Dec 19, 2016 7.420 7.420 7.064 7.185 196,572 -0.30(-4.04%)
Dec 16, 2016 7.079 7.488 7.071 7.488 55,065 +0.36(+5.10%)
Dec 15, 2016 7.079 7.238 7.026 7.124 16,057 +0.01(+0.11%)
Dec 14, 2016 7.261 7.374 7.003 7.117 61,087 -0.15(-2.08%)
Dec 13, 2016 7.102 7.480 7.102 7.268 101,631 +0.14(+2.02%)
Dec 12, 2016 7.079 7.245 7.079 7.124 66,840 +0.02(+0.32%)
Dec 09, 2016 7.162 7.170 6.844 7.102 76,371 +0.04(+0.54%)
Dec 08, 2016 7.109 7.192 7.026 7.064 49,335 -0.04(-0.53%)
Dec 07, 2016 7.139 7.155 6.950 7.102 67,418 +0.08(+1.19%)
Dec 06, 2016 6.965 7.079 6.806 7.018 122,290 +0.10(+1.42%)
Dec 05, 2016 7.087 7.192 6.837 6.920 78,816 -0.12(-1.72%)
Dec 02, 2016 7.003 7.155 6.831 7.041 57,425 +0.09(+1.31%)
Dec 01, 2016 6.814 7.079 6.663 6.950 59,463 +0.12(+1.77%)
Nov 30, 2016 6.814 6.931 6.814 6.829 44,980 -0.03(-0.44%)
Nov 29, 2016 6.822 6.943 6.814 6.859 4,972 +0.01(+0.11%)
Nov 28, 2016 7.071 7.071 6.761 6.852 99,961 -0.28(-3.93%)
Nov 25, 2016 7.056 7.147 6.943 7.132 4,589 +0.14(+2.06%)
Nov 23, 2016 6.988 6.988 6.988 0 -0.08(-1.07%)
Nov 22, 2016 6.950 7.177 6.928 7.064 77,975 +0.17(+2.53%)
Nov 21, 2016 6.882 7.132 6.822 6.890 104,426 +0.08(+1.11%)
Nov 18, 2016 6.852 6.965 6.678 6.814 93,864 -0.02(-0.33%)
Nov 17, 2016 6.814 6.946 6.761 6.837 45,720 +0.04(+0.56%)
Nov 16, 2016 6.647 6.799 6.617 6.799 12,671 +0.17(+2.63%)
Nov 15, 2016 6.700 6.829 6.594 6.625 160,872 -0.11(-1.69%)
Nov 14, 2016 6.360 6.738 6.360 6.738 61,493 +0.45(+7.23%)
Nov 11, 2016 6.322 6.435 6.284 6.284 32,694 -0.11(-1.78%)
Nov 10, 2016 6.246 6.398 6.133 6.398 30,649 +0.00(+0.00%)
Nov 09, 2016 6.398 6.398 5.981 6.398 53,450 +0.37(+6.16%)
Nov 08, 2016 5.701 6.246 5.701 6.027 111,259 +0.33(+5.71%)
Nov 07, 2016 5.769 5.845 5.656 5.701 26,065 -0.05(-0.92%)
Nov 04, 2016 5.815 6.053 5.701 5.754 40,034 -0.16(-2.69%)
Nov 03, 2016 5.883 6.193 5.762 5.913 58,213 +0.02(+0.26%)
Nov 02, 2016 5.996 6.133 5.625 5.898 69,257 -0.14(-2.26%)
Nov 01, 2016 6.163 6.367 5.974 6.034 124,397 -0.11(-1.85%)
Oct 31, 2016 6.201 6.231 6.064 6.148 95,756 -0.08(-1.34%)
Oct 28, 2016 6.148 6.314 6.072 6.231 99,246 +0.08(+1.35%)
Oct 27, 2016 6.231 6.420 6.087 6.148 24,299 -0.02(-0.37%)
Oct 26, 2016 6.133 6.435 6.133 6.170 15,790 +0.04(+0.62%)
Oct 25, 2016 6.367 6.405 6.102 6.133 28,330 -0.31(-4.82%)
Oct 24, 2016 6.367 6.443 6.269 6.443 69,296 +0.25(+4.03%)
Oct 21, 2016 6.148 6.367 6.064 6.193 54,207 +0.02(+0.37%)
Oct 20, 2016 6.360 6.504 6.125 6.170 33,667 -0.24(-3.78%)
Oct 19, 2016 6.208 6.481 6.208 6.413 41,210 +0.20(+3.29%)
Oct 18, 2016 6.216 6.454 5.898 6.208 50,164 -0.02(-0.36%)
Oct 17, 2016 6.216 6.363 6.133 6.231 16,277 -0.02(-0.24%)
Oct 14, 2016 6.375 6.602 6.170 6.246 74,790 -0.20(-3.06%)
Oct 13, 2016 6.314 6.549 6.269 6.443 23,657 +0.04(+0.59%)
Oct 12, 2016 6.360 6.473 6.276 6.405 8,923 -0.01(-0.12%)
Oct 11, 2016 6.473 6.610 6.148 6.413 67,316 -0.20(-3.09%)
Oct 10, 2016 6.587 6.625 6.435 6.617 26,681 +0.00(+0.00%)
Oct 07, 2016 6.299 6.625 6.299 6.617 32,344 +0.20(+3.07%)
Oct 06, 2016 6.254 6.435 6.254 6.420 17,858 +0.06(+0.95%)
Oct 05, 2016 6.178 6.435 6.178 6.360 30,579 +0.09(+1.45%)
Oct 04, 2016 5.913 6.435 5.913 6.269 78,599 +0.35(+5.88%)
Oct 03, 2016 5.716 6.246 5.716 5.921 218,914 +0.23(+3.99%)
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.