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 31, 2019 10.11 10.33 10.06 10.29 373,475 +0.17(+1.65%)
Dec 30, 2019 9.859 10.13 9.721 10.12 259,758 +0.27(+2.79%)
Dec 27, 2019 10.07 10.17 9.819 9.849 180,921 -0.23(-2.24%)
Dec 26, 2019 10.18 10.33 9.996 10.07 125,888 -0.12(-1.15%)
Dec 24, 2019 10.33 10.37 10.18 10.19 73,674 -0.12(-1.14%)
Dec 23, 2019 10.19 10.34 10.05 10.31 125,396 +0.12(+1.15%)
Dec 20, 2019 10.16 10.26 10.09 10.19 306,025 +0.03(+0.29%)
Dec 19, 2019 10.23 10.30 10.11 10.16 144,288 -0.10(-0.96%)
Dec 18, 2019 10.31 10.38 10.11 10.26 171,165 -0.05(-0.48%)
Dec 17, 2019 10.36 10.43 10.14 10.31 173,593 -0.05(-0.47%)
Dec 16, 2019 10.29 10.53 10.29 10.36 103,297 +0.08(+0.76%)
Dec 13, 2019 10.51 10.52 10.24 10.28 188,268 -0.23(-2.15%)
Dec 12, 2019 10.22 10.55 10.12 10.51 129,618 +0.25(+2.49%)
Dec 11, 2019 10.28 10.40 10.20 10.25 130,142 +0.02(+0.19%)
Dec 10, 2019 10.27 10.30 9.947 10.23 302,422 -0.07(-0.67%)
Dec 09, 2019 10.33 10.41 10.05 10.30 311,821 +0.00(+0.00%)
Dec 06, 2019 10.16 10.45 10.16 10.30 203,166 +0.15(+1.45%)
Dec 05, 2019 9.957 10.43 9.908 10.15 266,596 +0.20(+1.97%)
Dec 04, 2019 9.917 10.13 9.810 9.957 220,398 +0.00(+0.00%)
Dec 03, 2019 10.09 10.13 9.917 9.957 216,350 -0.13(-1.26%)
Dec 02, 2019 9.908 10.21 9.908 10.08 257,669 +0.12(+1.18%)
Nov 29, 2019 10.05 10.16 9.917 9.966 98,471 -0.18(-1.74%)
Nov 27, 2019 10.07 10.30 9.957 10.14 193,064 +0.07(+0.68%)
Nov 26, 2019 9.829 10.40 9.775 10.07 255,772 +0.16(+1.58%)
Nov 25, 2019 10.69 10.85 9.908 9.917 330,993 -0.47(-4.53%)
Nov 22, 2019 10.02 10.41 9.995 10.39 374,032 +0.48(+4.83%)
Nov 21, 2019 10.08 10.15 9.775 9.909 400,436 -0.19(-1.90%)
Nov 20, 2019 9.813 10.16 9.641 10.10 653,608 +0.29(+2.98%)
Nov 19, 2019 9.842 10.03 9.756 9.809 278,182 +0.04(+0.44%)
Nov 18, 2019 9.450 9.785 9.201 9.766 276,542 +0.32(+3.34%)
Nov 15, 2019 9.804 9.852 9.301 9.450 349,800 -0.41(-4.17%)
Nov 14, 2019 10.15 10.23 9.679 9.861 467,141 -0.44(-4.28%)
Nov 13, 2019 11.36 11.36 8.779 10.30 845,098 -1.66(-13.85%)
Nov 12, 2019 12.29 12.55 11.93 11.96 386,623 -0.25(-2.04%)
Nov 11, 2019 12.35 12.46 12.16 12.21 454,193 -0.08(-0.62%)
Nov 08, 2019 12.50 12.56 12.12 12.28 181,637 -0.24(-1.91%)
Nov 07, 2019 12.93 12.98 12.43 12.52 220,573 -0.30(-2.32%)
Nov 06, 2019 13.12 13.16 12.66 12.82 174,775 -0.11(-0.89%)
Nov 05, 2019 13.20 13.25 12.87 12.93 133,856 +0.08(+0.63%)
Nov 04, 2019 13.40 13.40 12.54 12.85 433,675 -0.40(-3.00%)
Nov 01, 2019 13.25 13.37 13.17 13.25 70,189 +0.01(+0.07%)
Oct 31, 2019 13.51 13.61 12.95 13.24 140,919 -0.21(-1.57%)
Oct 30, 2019 13.44 13.71 13.38 13.45 250,452 +0.08(+0.57%)
Oct 29, 2019 13.45 13.46 13.31 13.37 127,627 -0.05(-0.36%)
Oct 28, 2019 13.39 13.51 13.29 13.42 148,235 +0.07(+0.50%)
Oct 25, 2019 13.38 13.61 13.26 13.36 181,323 -0.09(-0.64%)
Oct 24, 2019 13.71 13.73 13.38 13.44 108,848 -0.16(-1.20%)
Oct 23, 2019 13.52 13.76 13.40 13.60 449,177 +0.12(+0.92%)
Oct 22, 2019 13.39 13.66 13.39 13.48 117,484 +0.10(+0.72%)
Oct 21, 2019 13.36 13.50 13.21 13.38 90,236 +0.05(+0.36%)
Oct 18, 2019 13.22 13.53 13.22 13.34 137,559 +0.05(+0.36%)
Oct 17, 2019 13.37 13.51 13.13 13.29 112,772 -0.01(-0.07%)
Oct 16, 2019 13.23 13.35 12.97 13.30 152,639 -0.07(-0.54%)
Oct 15, 2019 13.06 13.41 12.98 13.37 120,965 +0.29(+2.23%)
Oct 14, 2019 12.98 13.21 12.88 13.08 80,919 +0.14(+1.11%)
Oct 11, 2019 12.83 13.13 12.83 12.93 75,203 +0.16(+1.27%)
Oct 10, 2019 12.79 12.87 12.60 12.77 80,753 +0.02(+0.15%)
Oct 09, 2019 12.60 12.82 12.60 12.75 78,708 +0.17(+1.37%)
Oct 08, 2019 12.49 12.73 12.37 12.58 156,650 -0.06(-0.45%)
Oct 07, 2019 13.17 13.29 12.47 12.64 192,513 -0.65(-4.90%)
Oct 04, 2019 13.01 13.32 12.93 13.29 83,977 +0.26(+1.98%)
Oct 03, 2019 13.15 13.32 12.83 13.03 126,492 -0.09(-0.66%)
Oct 02, 2019 13.21 13.35 12.97 13.12 182,409 -0.05(-0.36%)
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.