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 (%)
Jul 31, 2023 2.500 2.500 2.350 2.360 81,995 +0.01(+0.43%)
Jul 28, 2023 2.290 2.540 2.290 2.350 164,987 +0.07(+3.07%)
Jul 27, 2023 2.130 2.430 2.110 2.280 150,630 +0.03(+1.33%)
Jul 26, 2023 2.450 2.550 2.220 2.250 269,386 -0.25(-9.82%)
Jul 25, 2023 2.700 2.730 2.450 2.495 274,546 -0.10(-4.04%)
Jul 24, 2023 2.480 2.710 2.360 2.600 603,828 +0.10(+4.00%)
Jul 21, 2023 2.350 2.550 2.350 2.500 291,121 +0.15(+6.38%)
Jul 20, 2023 2.000 2.350 1.980 2.350 406,421 +0.38(+19.29%)
Jul 19, 2023 2.040 2.240 1.930 1.970 420,470 -0.08(-3.90%)
Jul 18, 2023 1.780 2.090 1.730 2.050 1,239,201 +0.46(+28.93%)
Jul 17, 2023 1.580 1.610 1.580 1.590 25,658 +0.00(+0.00%)
Jul 14, 2023 1.750 1.750 1.580 1.590 54,362 -0.09(-5.36%)
Jul 13, 2023 1.750 1.765 1.660 1.680 98,390 -0.07(-4.00%)
Jul 12, 2023 1.710 1.750 1.650 1.750 60,580 +0.05(+2.94%)
Jul 11, 2023 1.740 1.780 1.690 1.700 27,329 -0.02(-1.16%)
Jul 10, 2023 1.790 1.790 1.660 1.720 35,345 +0.02(+1.18%)
Jul 07, 2023 1.670 1.750 1.663 1.700 51,547 +0.05(+3.03%)
Jul 06, 2023 1.770 1.770 1.650 1.650 62,809 -0.12(-6.78%)
Jul 05, 2023 1.780 1.820 1.730 1.770 48,395 -0.09(-4.84%)
Jul 03, 2023 1.860 1.860 1.780 1.860 73,864 +0.00(+0.00%)
Jun 30, 2023 1.700 1.910 1.700 1.860 168,604 +0.14(+8.14%)
Jun 29, 2023 1.660 1.750 1.640 1.720 189,283 +0.08(+4.88%)
Jun 28, 2023 1.740 1.750 1.630 1.640 139,993 -0.10(-5.75%)
Jun 27, 2023 1.750 1.800 1.714 1.740 77,661 +0.01(+0.58%)
Jun 26, 2023 1.950 1.970 1.672 1.730 398,475 -0.17(-8.95%)
Jun 23, 2023 1.640 1.980 1.540 1.900 943,163 +0.33(+21.02%)
Jun 22, 2023 1.320 1.680 1.320 1.570 410,215 +0.27(+20.77%)
Jun 21, 2023 1.220 1.350 1.210 1.300 94,329 +0.05(+4.00%)
Jun 20, 2023 1.270 1.300 1.170 1.250 190,404 -0.09(-6.72%)
Jun 16, 2023 1.400 1.430 1.300 1.340 213,706 -0.12(-8.22%)
Jun 15, 2023 1.470 1.500 1.450 1.460 56,711 +0.00(+0.00%)
Jun 14, 2023 1.550 1.596 1.460 1.460 68,600 -0.10(-6.41%)
Jun 13, 2023 1.690 1.703 1.550 1.560 79,527 -0.10(-6.02%)
Jun 12, 2023 1.480 1.690 1.470 1.660 133,444 +0.19(+12.93%)
Jun 09, 2023 1.370 1.490 1.370 1.470 64,734 +0.12(+8.89%)
Jun 08, 2023 1.350 1.420 1.330 1.350 70,552 +0.00(+0.00%)
Jun 07, 2023 1.380 1.420 1.335 1.350 203,026 -0.04(-2.88%)
Jun 06, 2023 1.430 1.500 1.380 1.390 94,981 -0.02(-1.42%)
Jun 05, 2023 1.470 1.480 1.390 1.410 49,770 -0.07(-4.73%)
Jun 02, 2023 1.550 1.550 1.450 1.480 63,710 -0.09(-5.73%)
Jun 01, 2023 1.470 1.660 1.420 1.570 118,098 +0.13(+9.03%)
May 31, 2023 1.500 1.550 1.435 1.440 171,861 -0.03(-2.04%)
May 30, 2023 1.480 1.520 1.420 1.470 145,014 +0.06(+4.26%)
May 26, 2023 1.280 1.420 1.280 1.410 103,540 +0.11(+8.46%)
May 25, 2023 1.350 1.380 1.300 1.300 91,781 -0.06(-4.41%)
May 24, 2023 1.360 1.439 1.330 1.360 42,921 -0.02(-1.45%)
May 23, 2023 1.460 1.540 1.360 1.380 84,319 -0.08(-5.48%)
May 22, 2023 1.370 1.540 1.360 1.460 39,223 +0.07(+5.04%)
May 19, 2023 1.380 1.450 1.370 1.390 68,794 +0.04(+2.96%)
May 18, 2023 1.340 1.390 1.340 1.350 38,543 -0.01(-0.74%)
May 17, 2023 1.434 1.434 1.330 1.360 47,955 -0.01(-0.73%)
May 16, 2023 1.360 1.430 1.360 1.370 74,950 -0.01(-0.72%)
May 15, 2023 1.380 1.440 1.360 1.380 121,092 +0.00(+0.00%)
May 12, 2023 1.420 1.446 1.360 1.380 85,477 -0.05(-3.50%)
May 11, 2023 1.500 1.530 1.410 1.430 119,947 -0.05(-3.38%)
May 10, 2023 1.600 1.870 1.390 1.480 364,115 -0.45(-23.32%)
May 09, 2023 2.000 2.000 1.900 1.930 18,499 -0.03(-1.53%)
May 08, 2023 1.840 2.000 1.840 1.960 58,950 +0.12(+6.52%)
May 05, 2023 1.800 1.930 1.800 1.840 33,545 +0.08(+4.55%)
May 04, 2023 1.670 1.770 1.670 1.760 38,662 +0.13(+7.98%)
May 03, 2023 1.681 1.729 1.630 1.630 40,065 -0.07(-4.12%)
May 02, 2023 1.770 1.805 1.660 1.700 41,195 -0.11(-6.08%)
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.