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 (%)
Dec 29, 2017 7.890 7.890 7.890 0 +0.11(+1.47%)
Dec 28, 2017 7.971 7.992 7.579 7.775 124,028 -0.23(-2.86%)
Dec 27, 2017 8.094 8.151 7.930 8.004 77,294 -0.07(-0.81%)
Dec 26, 2017 8.053 8.178 8.020 8.069 180,400 +0.05(+0.61%)
Dec 22, 2017 8.208 8.228 7.873 8.020 148,079 -0.18(-2.19%)
Dec 21, 2017 8.257 8.404 8.135 8.200 273,410 -0.04(-0.50%)
Dec 20, 2017 8.224 8.241 8.086 8.241 162,156 +0.07(+0.80%)
Dec 19, 2017 8.167 8.282 8.053 8.175 177,869 +0.02(+0.20%)
Dec 18, 2017 8.306 8.437 8.110 8.159 287,931 +0.02(+0.20%)
Dec 15, 2017 8.192 8.314 8.053 8.143 796,326 -0.04(-0.50%)
Dec 14, 2017 8.208 8.380 7.593 8.184 453,578 -0.02(-0.30%)
Dec 13, 2017 7.555 8.249 7.555 8.208 642,003 +0.64(+8.41%)
Dec 12, 2017 7.236 7.702 7.122 7.571 325,000 +0.32(+4.39%)
Dec 11, 2017 6.877 7.293 6.828 7.253 256,568 +0.38(+5.46%)
Dec 08, 2017 7.301 7.301 6.828 6.877 186,517 -0.34(-4.75%)
Dec 07, 2017 6.673 7.375 6.673 7.220 395,871 +0.59(+8.87%)
Dec 06, 2017 6.534 6.754 6.468 6.632 202,183 +0.08(+1.25%)
Dec 05, 2017 7.179 6.460 6.550 260,650 -0.61(-8.55%)
Dec 04, 2017 7.236 7.632 7.154 7.163 363,270 +0.11(+1.62%)
Dec 01, 2017 7.293 7.310 6.534 7.048 623,750 -0.29(-4.00%)
Nov 30, 2017 7.751 7.800 7.326 7.342 167,007 -0.35(-4.56%)
Nov 29, 2017 8.028 8.045 7.677 7.694 148,958 -0.32(-3.98%)
Nov 28, 2017 7.890 8.122 7.890 8.012 101,584 +0.13(+1.66%)
Nov 27, 2017 8.510 8.510 7.865 7.881 257,956 -0.67(-7.83%)
Nov 24, 2017 8.796 8.821 8.535 8.551 65,551 -0.25(-2.88%)
Nov 22, 2017 8.984 8.984 8.804 8.804 86,578 -0.18(-2.00%)
Nov 21, 2017 9.155 9.221 8.959 8.984 73,515 -0.19(-2.05%)
Nov 20, 2017 9.106 9.213 9.000 9.172 89,009 +0.09(+0.99%)
Nov 17, 2017 8.804 9.102 8.804 9.082 116,765 +0.20(+2.30%)
Nov 16, 2017 8.959 9.106 8.853 8.878 109,972 +0.05(+0.56%)
Nov 15, 2017 8.837 8.901 8.549 8.829 120,721 -0.01(-0.09%)
Nov 14, 2017 9.220 9.220 8.813 8.837 105,435 -0.38(-4.07%)
Nov 13, 2017 9.380 9.412 9.116 9.212 249,938 -0.02(-0.17%)
Nov 10, 2017 9.020 9.299 8.957 9.228 137,771 +0.22(+2.39%)
Nov 09, 2017 8.677 9.012 8.581 9.012 148,921 +0.29(+3.29%)
Nov 08, 2017 8.589 8.917 8.581 8.725 196,275 +0.14(+1.67%)
Nov 07, 2017 8.925 8.925 8.262 8.581 469,656 -0.61(-6.68%)
Nov 06, 2017 9.380 9.407 9.074 9.196 112,122 -0.18(-1.96%)
Nov 03, 2017 9.459 9.464 9.236 9.380 118,967 -0.06(-0.68%)
Nov 02, 2017 9.404 9.499 9.260 9.443 101,992 +0.02(+0.25%)
Nov 01, 2017 9.619 9.619 9.228 9.419 109,264 -0.17(-1.75%)
Oct 31, 2017 9.419 9.739 9.292 9.587 177,131 +0.18(+1.95%)
Oct 30, 2017 9.268 9.419 9.124 9.404 104,443 +0.14(+1.46%)
Oct 27, 2017 9.180 9.300 9.076 9.268 125,280 +0.13(+1.40%)
Oct 26, 2017 9.419 9.419 9.088 9.140 81,569 -0.25(-2.64%)
Oct 25, 2017 9.451 9.483 9.300 9.388 80,691 -0.03(-0.34%)
Oct 24, 2017 9.380 9.491 9.364 9.419 99,446 +0.13(+1.37%)
Oct 23, 2017 9.212 9.356 9.204 9.292 102,342 +0.06(+0.61%)
Oct 20, 2017 9.380 9.380 9.180 9.236 37,272 -0.03(-0.30%)
Oct 19, 2017 9.292 9.459 9.194 9.264 63,435 -0.00(-0.04%)
Oct 18, 2017 9.356 9.483 9.220 9.268 83,616 +0.03(+0.35%)
Oct 17, 2017 9.172 9.435 9.100 9.236 70,557 +0.12(+1.31%)
Oct 16, 2017 9.180 9.180 8.909 9.116 68,046 -0.07(-0.78%)
Oct 13, 2017 9.284 9.340 9.164 9.188 41,065 -0.03(-0.35%)
Oct 12, 2017 9.228 9.316 9.140 9.220 59,721 -0.03(-0.35%)
Oct 11, 2017 9.244 9.371 9.196 9.252 80,377 +0.01(+0.09%)
Oct 10, 2017 9.244 9.347 9.084 9.244 63,287 +0.06(+0.70%)
Oct 09, 2017 9.252 9.412 9.060 9.180 72,327 -0.09(-0.95%)
Oct 06, 2017 9.483 9.494 9.116 9.268 156,793 -0.18(-1.86%)
Oct 05, 2017 9.356 9.475 9.308 9.443 115,484 +0.16(+1.72%)
Oct 04, 2017 9.340 9.370 9.225 9.284 119,839 +0.08(+0.87%)
Oct 03, 2017 8.813 9.228 8.741 9.204 203,017 +0.40(+4.53%)
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.