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 (%)
Mar 31, 2017 7.283 7.314 7.132 7.223 27,669 +0.05(+0.74%)
Mar 30, 2017 7.109 7.317 7.071 7.170 68,800 +0.00(+0.00%)
Mar 29, 2017 7.219 7.321 7.087 7.170 57,339 -0.02(-0.32%)
Mar 28, 2017 7.450 7.450 7.132 7.192 191,031 -0.05(-0.73%)
Mar 27, 2017 6.928 7.321 6.806 7.245 119,330 +0.22(+3.12%)
Mar 24, 2017 7.238 7.311 6.918 7.026 57,627 -0.23(-3.13%)
Mar 23, 2017 7.374 7.374 7.230 7.253 16,774 -0.17(-2.24%)
Mar 22, 2017 7.412 7.503 7.253 7.420 92,182 +0.05(+0.62%)
Mar 21, 2017 7.601 7.654 7.245 7.374 83,421 -0.23(-2.99%)
Mar 20, 2017 7.420 7.677 7.234 7.601 123,150 +0.16(+2.14%)
Mar 17, 2017 7.351 7.806 6.678 7.442 398,239 -0.17(-2.29%)
Mar 16, 2017 8.078 8.351 7.601 7.616 236,372 -0.44(-5.45%)
Mar 15, 2017 8.124 8.343 7.844 8.056 159,240 -0.10(-1.21%)
Mar 14, 2017 8.495 8.707 7.957 8.154 167,864 -0.11(-1.37%)
Mar 13, 2017 8.275 8.593 8.146 8.268 94,469 +0.07(+0.83%)
Mar 10, 2017 8.427 8.502 8.146 8.199 131,817 -0.14(-1.72%)
Mar 09, 2017 8.245 8.510 8.222 8.343 187,543 +0.15(+1.85%)
Mar 08, 2017 8.343 8.366 7.897 8.192 90,039 -0.16(-1.90%)
Mar 07, 2017 7.972 8.631 7.965 8.351 213,572 +0.37(+4.65%)
Mar 06, 2017 8.010 8.109 7.851 7.980 58,221 -0.06(-0.75%)
Mar 03, 2017 8.025 8.358 7.828 8.040 103,679 -0.05(-0.56%)
Mar 02, 2017 8.278 8.290 7.957 8.086 58,723 -0.24(-2.91%)
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.