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 29, 2019 10.94 10.98 10.60 10.63 107,858 -0.30(-2.78%)
Mar 28, 2019 10.89 11.02 10.78 10.94 178,595 +0.04(+0.34%)
Mar 27, 2019 10.89 10.95 10.72 10.90 101,075 +0.10(+0.94%)
Mar 26, 2019 10.74 11.01 10.72 10.80 164,230 +0.07(+0.69%)
Mar 25, 2019 10.08 10.76 10.05 10.72 189,272 +0.75(+7.57%)
Mar 22, 2019 10.24 10.35 9.942 9.970 185,382 -0.25(-2.43%)
Mar 21, 2019 10.26 10.48 10.18 10.22 68,654 -0.04(-0.36%)
Mar 20, 2019 10.33 10.51 10.12 10.25 109,886 +0.06(+0.54%)
Mar 19, 2019 10.48 10.50 9.887 10.20 149,042 -0.28(-2.63%)
Mar 18, 2019 10.39 10.56 10.25 10.48 111,226 +0.07(+0.71%)
Mar 15, 2019 10.22 10.48 10.17 10.40 296,829 +0.21(+2.08%)
Mar 14, 2019 10.37 10.37 10.12 10.19 48,397 -0.18(-1.77%)
Mar 13, 2019 10.59 10.59 10.30 10.37 29,741 -0.17(-1.66%)
Mar 12, 2019 10.39 10.69 10.32 10.55 75,553 +0.18(+1.77%)
Mar 11, 2019 10.64 10.71 10.23 10.37 74,133 -0.29(-2.68%)
Mar 08, 2019 10.69 10.73 10.46 10.65 122,754 -0.04(-0.34%)
Mar 07, 2019 10.84 10.92 10.61 10.69 86,719 -0.12(-1.11%)
Mar 06, 2019 10.92 10.92 10.81 10.81 114,370 -0.09(-0.84%)
Mar 05, 2019 10.93 11.00 10.84 10.90 160,865 +0.07(+0.68%)
Mar 04, 2019 10.88 11.04 10.81 10.83 143,784 -0.06(-0.59%)
Mar 01, 2019 10.91 10.94 10.81 10.89 57,626 +0.02(+0.17%)
Feb 28, 2019 10.92 11.03 10.82 10.87 112,917 -0.05(-0.42%)
Feb 27, 2019 10.89 11.04 10.83 10.92 192,395 +0.02(+0.17%)
Feb 26, 2019 11.02 11.11 10.90 10.90 163,892 -0.11(-1.00%)
Feb 25, 2019 11.08 11.21 10.96 11.01 144,463 -0.08(-0.75%)
Feb 22, 2019 10.87 11.13 10.82 11.09 150,915 +0.22(+2.03%)
Feb 21, 2019 11.06 11.20 10.79 10.87 92,394 -0.18(-1.66%)
Feb 20, 2019 10.90 11.21 10.80 11.06 215,256 +0.18(+1.65%)
Feb 19, 2019 10.66 10.99 10.63 10.88 127,516 +0.11(+0.98%)
Feb 15, 2019 10.70 10.89 10.67 10.77 142,434 +0.17(+1.65%)
Feb 14, 2019 10.53 10.71 10.42 10.60 98,248 +0.06(+0.60%)
Feb 13, 2019 10.54 10.59 10.51 10.53 101,231 +0.00(+0.00%)
Feb 12, 2019 10.49 10.55 10.42 10.53 68,910 +0.07(+0.69%)
Feb 11, 2019 10.44 10.55 10.37 10.46 70,818 +0.00(+0.00%)
Feb 08, 2019 10.15 10.47 10.13 10.46 44,435 +0.31(+3.01%)
Feb 07, 2019 10.33 10.36 10.10 10.15 45,489 -0.20(-1.91%)
Feb 06, 2019 10.41 10.56 10.26 10.35 70,814 -0.05(-0.52%)
Feb 05, 2019 10.24 10.42 10.09 10.41 55,324 +0.21(+2.03%)
Feb 04, 2019 10.27 10.27 10.13 10.20 38,227 -0.05(-0.53%)
Feb 01, 2019 10.24 10.34 10.14 10.25 29,438 +0.05(+0.53%)
Jan 31, 2019 10.33 10.38 10.16 10.20 82,220 -0.13(-1.31%)
Jan 30, 2019 10.36 10.42 10.28 10.33 71,049 +0.03(+0.26%)
Jan 29, 2019 10.47 10.47 10.28 10.31 46,418 -0.17(-1.63%)
Jan 28, 2019 10.36 10.50 10.29 10.48 67,958 +0.14(+1.31%)
Jan 25, 2019 10.33 10.70 10.31 10.34 249,948 -0.02(-0.17%)
Jan 24, 2019 10.23 10.37 10.17 10.36 72,159 +0.13(+1.32%)
Jan 23, 2019 10.13 10.28 10.04 10.23 57,078 +0.15(+1.52%)
Jan 22, 2019 10.20 10.20 9.911 10.07 83,808 +0.04(+0.45%)
Jan 18, 2019 9.947 10.06 9.848 10.03 100,090 +0.08(+0.81%)
Jan 17, 2019 9.911 10.08 9.812 9.947 91,185 -0.03(-0.27%)
Jan 16, 2019 9.776 10.03 9.515 9.974 144,196 +0.12(+1.19%)
Jan 15, 2019 9.569 9.857 9.483 9.857 71,430 +0.21(+2.15%)
Jan 14, 2019 9.722 9.808 9.605 9.650 59,658 -0.10(-1.02%)
Jan 11, 2019 9.749 9.749 9.515 9.749 46,879 -0.01(-0.09%)
Jan 10, 2019 9.524 9.785 9.479 9.758 56,015 +0.16(+1.69%)
Jan 09, 2019 9.695 9.704 9.452 9.596 58,536 -0.06(-0.65%)
Jan 08, 2019 9.794 9.848 9.362 9.659 73,998 -0.11(-1.11%)
Jan 07, 2019 9.587 9.920 9.524 9.767 63,610 +0.14(+1.50%)
Jan 04, 2019 9.452 9.704 9.380 9.623 84,871 +0.35(+3.79%)
Jan 03, 2019 9.551 9.551 9.119 9.272 57,287 -0.36(-3.74%)
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.