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 (%)
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%)

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.