Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.800	1.870	1.750	1.780	45,987	+0.00(+0.00%)
Sep 28, 2023	1.700	1.860	1.696	1.780	107,429	+0.09(+5.33%)
Sep 27, 2023	1.530	1.770	1.530	1.690	143,067	+0.19(+12.67%)
Sep 26, 2023	1.660	1.687	1.500	1.500	75,276	-0.17(-10.18%)
Sep 25, 2023	1.660	1.720	1.670	1.670	10,475	-0.03(-1.76%)
Sep 22, 2023	1.640	1.770	1.640	1.700	4,108	+0.05(+3.03%)
Sep 21, 2023	1.680	1.720	1.650	1.650	14,475	-0.02(-1.20%)
Sep 20, 2023	1.690	1.740	1.660	1.670	16,170	-0.03(-1.76%)
Sep 19, 2023	1.700	1.780	1.700	1.700	21,497	+0.03(+1.80%)
Sep 18, 2023	1.700	1.780	1.650	1.670	56,085	-0.04(-2.34%)
Sep 15, 2023	1.700	1.710	1.650	1.710	71,845	+0.03(+1.79%)
Sep 14, 2023	1.590	1.730	1.580	1.680	75,129	+0.10(+6.33%)
Sep 13, 2023	1.620	1.640	1.580	1.580	54,380	-0.06(-3.66%)
Sep 12, 2023	1.690	1.700	1.620	1.640	109,387	-0.06(-3.53%)
Sep 11, 2023	1.720	1.750	1.690	1.700	35,568	-0.01(-0.58%)
Sep 08, 2023	1.750	1.760	1.710	1.710	35,734	-0.01(-0.58%)
Sep 07, 2023	1.730	1.780	1.700	1.720	22,529	-0.04(-2.27%)
Sep 06, 2023	1.820	1.820	1.700	1.760	42,479	-0.05(-2.76%)
Sep 05, 2023	1.880	1.920	1.764	1.810	49,822	-0.07(-3.72%)

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.