Skip to main content

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

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.79 18.68 17.15 18.58 622,204 +1.52(+8.92%)
Mar 28, 2014 17.47 17.48 16.66 17.06 637,108 -0.43(-2.47%)
Mar 27, 2014 18.12 18.12 17.15 17.49 311,268 -0.53(-2.94%)
Mar 26, 2014 19.04 19.64 17.97 18.02 203,774 -0.95(-4.99%)
Mar 25, 2014 18.55 19.89 18.55 18.97 244,726 +0.59(+3.21%)
Mar 24, 2014 17.92 18.43 17.75 18.37 269,098 +0.39(+2.19%)
Mar 21, 2014 17.98 18.31 17.67 17.98 356,784 +0.02(+0.08%)
Mar 20, 2014 18.59 19.29 17.83 17.97 291,517 -0.58(-3.14%)
Mar 19, 2014 19.13 19.26 18.33 18.55 278,816 -0.53(-2.78%)
Mar 18, 2014 19.31 19.31 18.36 19.08 402,583 -0.23(-1.18%)
Mar 17, 2014 19.34 20.79 18.89 19.31 313,354 +0.04(+0.20%)
Mar 13, 2014 19.68 20.43 18.37 19.27 752,273 -1.26(-6.14%)
Mar 12, 2014 20.60 20.73 20.12 20.53 270,868 -0.14(-0.68%)
Mar 11, 2014 20.96 21.11 20.53 20.67 207,416 -0.20(-0.94%)
Mar 10, 2014 20.77 20.98 20.56 20.87 141,079 +0.09(+0.44%)
Mar 07, 2014 20.58 20.86 20.20 20.77 180,572 +0.39(+1.93%)
Mar 06, 2014 20.90 20.95 20.34 20.38 137,542 -0.40(-1.93%)
Mar 05, 2014 21.15 21.22 20.13 20.78 137,949 -0.34(-1.60%)
Mar 04, 2014 20.62 21.56 20.48 21.12 316,870 +0.79(+3.91%)
Mar 03, 2014 20.24 20.60 19.75 20.32 166,317 -0.08(-0.39%)
Feb 28, 2014 20.80 20.92 20.03 20.40 262,005 -0.33(-1.59%)
Feb 27, 2014 19.95 20.82 19.72 20.73 164,172 +0.79(+3.99%)
Feb 26, 2014 20.14 20.39 19.73 19.94 125,396 -0.11(-0.57%)
Feb 25, 2014 20.09 20.26 19.72 20.05 138,271 +0.02(+0.09%)
Feb 24, 2014 20.09 20.23 19.97 20.03 107,049 -0.03(-0.13%)
Feb 21, 2014 20.53 20.70 19.98 20.06 169,350 -0.36(-1.74%)
Feb 20, 2014 20.13 20.49 20.13 20.42 93,590 +0.33(+1.66%)
Feb 19, 2014 20.87 21.29 19.89 20.08 211,257 -0.95(-4.50%)
Feb 18, 2014 20.82 21.56 20.82 21.03 217,673 +0.06(+0.31%)
Feb 14, 2014 20.96 20.96 20.96 0 +0.48(+2.35%)
Feb 13, 2014 19.72 20.63 19.72 20.48 174,773 +0.57(+2.87%)
Feb 12, 2014 20.17 20.49 19.74 19.91 130,124 -0.30(-1.48%)
Feb 11, 2014 18.74 20.33 18.74 20.21 281,226 +1.49(+7.95%)
Feb 10, 2014 18.55 18.77 18.43 18.72 122,545 +0.19(+1.02%)
Feb 07, 2014 18.53 18.82 18.36 18.53 166,291 +0.06(+0.33%)
Feb 06, 2014 18.47 18.87 18.42 18.47 113,786 +0.04(+0.21%)
Feb 05, 2014 18.51 18.77 18.25 18.44 199,813 -0.14(-0.75%)
Feb 04, 2014 18.52 18.87 18.36 18.58 200,410 +0.08(+0.43%)
Feb 03, 2014 18.75 19.00 18.19 18.50 339,630 -0.41(-2.14%)
Jan 31, 2014 18.17 19.09 18.16 18.90 231,761 +0.34(+1.86%)
Jan 30, 2014 19.11 19.39 18.40 18.56 236,942 -0.37(-1.96%)
Jan 29, 2014 19.15 19.45 18.93 18.93 302,948 -0.34(-1.77%)
Jan 28, 2014 18.92 19.34 18.92 19.27 228,100 +0.29(+1.52%)
Jan 27, 2014 19.40 19.55 18.64 18.98 306,470 -0.35(-1.80%)
Jan 24, 2014 19.49 19.59 19.30 19.33 176,725 -0.33(-1.69%)
Jan 23, 2014 19.74 19.74 19.51 19.66 172,773 -0.16(-0.80%)
Jan 22, 2014 19.84 19.87 19.72 19.82 63,423 +0.09(+0.44%)
Jan 21, 2014 19.81 19.91 19.68 19.73 117,093 +0.07(+0.37%)
Jan 17, 2014 19.66 19.66 19.66 0 -0.11(-0.57%)
Jan 16, 2014 19.66 19.87 19.64 19.78 144,717 +0.02(+0.11%)
Jan 15, 2014 19.87 20.02 19.63 19.75 294,992 -0.12(-0.61%)
Jan 14, 2014 19.74 20.04 19.51 19.87 124,759 +0.19(+0.94%)
Jan 13, 2014 20.00 20.55 19.42 19.69 365,402 -0.17(-0.88%)
Jan 10, 2014 19.81 20.09 19.63 19.86 151,202 +0.03(+0.15%)
Jan 09, 2014 18.87 19.98 18.65 19.83 396,164 +0.42(+2.16%)
Jan 08, 2014 19.73 19.73 19.03 19.41 516,351 -0.29(-1.46%)
Jan 07, 2014 20.08 20.20 19.57 19.70 173,841 -0.38(-1.90%)
Jan 06, 2014 20.82 21.20 19.88 20.08 246,338 -0.64(-3.10%)
Jan 03, 2014 20.21 20.87 19.87 20.73 194,657 +0.66(+3.30%)
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.