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, 2022 6.070 6.260 6.070 6.220 49,378 +0.11(+1.80%)
Mar 30, 2022 6.220 6.330 6.040 6.110 268,412 -0.09(-1.45%)
Mar 29, 2022 6.100 6.220 6.010 6.200 109,069 +0.11(+1.81%)
Mar 28, 2022 6.250 6.265 6.050 6.090 135,267 -0.08(-1.30%)
Mar 25, 2022 6.220 6.260 6.100 6.170 113,491 -0.09(-1.44%)
Mar 24, 2022 6.460 6.460 6.140 6.260 123,580 -0.14(-2.19%)
Mar 23, 2022 6.530 6.605 6.360 6.400 141,270 -0.26(-3.90%)
Mar 22, 2022 6.580 6.700 6.450 6.660 170,506 +0.13(+1.99%)
Mar 21, 2022 6.530 6.599 6.420 6.530 106,027 +0.03(+0.46%)
Mar 18, 2022 6.460 6.525 6.340 6.500 141,277 +0.11(+1.72%)
Mar 17, 2022 6.590 6.621 6.310 6.390 155,485 -0.09(-1.39%)
Mar 16, 2022 6.100 6.770 6.060 6.480 500,879 +0.66(+11.34%)
Mar 15, 2022 5.800 6.000 5.800 5.820 94,841 -0.03(-0.51%)
Mar 14, 2022 5.800 5.920 5.650 5.850 134,896 +0.05(+0.86%)
Mar 11, 2022 5.750 5.940 5.750 5.800 92,126 +0.05(+0.87%)
Mar 10, 2022 5.600 5.860 5.400 5.750 288,126 +0.12(+2.13%)
Mar 09, 2022 6.290 6.290 5.525 5.630 348,422 -0.69(-10.92%)
Mar 08, 2022 6.410 6.460 6.300 6.320 95,150 -0.18(-2.77%)
Mar 07, 2022 6.160 6.550 6.160 6.500 165,669 +0.34(+5.52%)
Mar 04, 2022 6.160 6.180 6.010 6.160 55,911 -0.01(-0.16%)
Mar 03, 2022 6.270 6.380 6.110 6.170 113,819 -0.09(-1.44%)
Mar 02, 2022 6.100 6.290 6.080 6.260 46,841 +0.21(+3.47%)
Mar 01, 2022 6.100 6.160 5.980 6.050 123,609 -0.10(-1.63%)
Feb 28, 2022 6.080 6.200 6.035 6.150 58,611 +0.01(+0.16%)
Feb 25, 2022 6.030 6.190 5.930 6.140 74,943 +0.12(+1.99%)
Feb 24, 2022 5.860 6.060 5.755 6.020 126,648 -0.01(-0.17%)
Feb 23, 2022 6.290 6.340 6.000 6.030 61,694 -0.22(-3.52%)
Feb 22, 2022 6.360 6.390 6.190 6.250 53,897 -0.09(-1.42%)
Feb 18, 2022 6.340 0 +0.05(+0.79%)
Feb 17, 2022 6.400 6.430 6.250 6.290 33,052 -0.11(-1.72%)
Feb 16, 2022 6.360 6.455 6.330 6.400 38,214 +0.12(+1.91%)
Feb 15, 2022 6.250 6.460 6.250 6.280 79,870 +0.06(+0.96%)
Feb 14, 2022 6.130 6.270 6.020 6.220 96,835 +0.05(+0.81%)
Feb 11, 2022 6.200 6.280 6.110 6.170 56,173 -0.05(-0.80%)
Feb 10, 2022 6.310 6.450 6.185 6.220 80,708 -0.09(-1.43%)
Feb 09, 2022 6.270 6.370 6.190 6.310 102,721 +0.06(+0.96%)
Feb 08, 2022 6.360 6.360 6.200 6.250 54,377 -0.09(-1.42%)
Feb 07, 2022 6.470 6.470 6.300 6.340 59,139 +0.08(+1.28%)
Feb 04, 2022 6.340 6.399 6.160 6.260 51,216 -0.09(-1.42%)
Feb 03, 2022 6.400 6.290 6.350 61,531 -0.26(-3.93%)
Feb 02, 2022 6.420 6.675 6.340 6.610 123,528 +0.21(+3.28%)
Feb 01, 2022 6.250 6.460 6.200 6.400 109,347 +0.16(+2.56%)
Jan 31, 2022 6.080 6.240 47,227 +0.10(+1.63%)
Jan 28, 2022 6.010 6.180 5.920 6.140 132,545 +0.12(+1.99%)
Jan 27, 2022 6.130 6.280 5.990 6.020 66,696 -0.06(-0.99%)
Jan 26, 2022 6.200 6.310 6.040 6.080 80,724 -0.11(-1.78%)
Jan 25, 2022 5.900 6.200 5.750 6.190 195,837 +0.16(+2.65%)
Jan 24, 2022 6.160 6.160 5.855 6.030 150,913 -0.20(-3.21%)
Jan 21, 2022 6.330 6.399 6.200 6.230 73,284 -0.16(-2.50%)
Jan 20, 2022 6.650 6.681 6.360 6.390 41,965 -0.23(-3.47%)
Jan 19, 2022 6.880 6.880 6.580 6.620 55,788 -0.24(-3.50%)
Jan 18, 2022 6.630 7.000 6.550 6.860 116,433 +0.26(+3.94%)
Jan 14, 2022 6.600 0 -0.16(-2.37%)
Jan 13, 2022 6.680 6.970 6.680 6.760 73,999 -0.28(-3.98%)
Jan 12, 2022 7.030 7.051 6.930 7.040 48,231 +0.07(+1.00%)
Jan 11, 2022 6.990 7.010 6.870 6.970 45,899 +0.04(+0.58%)
Jan 10, 2022 7.050 7.130 6.900 6.930 70,692 -0.20(-2.81%)
Jan 07, 2022 7.140 7.250 7.070 7.130 38,836 +0.03(+0.42%)
Jan 06, 2022 6.990 7.130 6.860 7.100 77,476 +0.15(+2.16%)
Jan 05, 2022 6.950 7.190 6.710 6.950 105,500 +0.00(+0.00%)
Jan 04, 2022 6.790 6.970 6.790 6.950 55,502 +0.22(+3.27%)
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.