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 (%)
Mar 31, 2014	17.79	18.68	17.15	18.58	622,204	+1.52(+8.92%)
Mar 28, 2014	17.47	17.48	16.66	17.06	637,108	-0.43(-2.47%)
Mar 27, 2014	18.12	18.12	17.15	17.49	311,268	-0.53(-2.94%)
Mar 26, 2014	19.04	19.64	17.97	18.02	203,774	-0.95(-4.99%)
Mar 25, 2014	18.55	19.89	18.55	18.97	244,726	+0.59(+3.21%)
Mar 24, 2014	17.92	18.43	17.75	18.37	269,098	+0.39(+2.19%)
Mar 21, 2014	17.98	18.31	17.67	17.98	356,784	+0.02(+0.08%)
Mar 20, 2014	18.59	19.29	17.83	17.97	291,517	-0.58(-3.14%)
Mar 19, 2014	19.13	19.26	18.33	18.55	278,816	-0.53(-2.78%)
Mar 18, 2014	19.31	19.31	18.36	19.08	402,583	-0.23(-1.18%)
Mar 17, 2014	19.34	20.79	18.89	19.31	313,354	+0.04(+0.20%)
Mar 13, 2014	19.68	20.43	18.37	19.27	752,273	-1.26(-6.14%)
Mar 12, 2014	20.60	20.73	20.12	20.53	270,868	-0.14(-0.68%)
Mar 11, 2014	20.96	21.11	20.53	20.67	207,416	-0.20(-0.94%)
Mar 10, 2014	20.77	20.98	20.56	20.87	141,079	+0.09(+0.44%)
Mar 07, 2014	20.58	20.86	20.20	20.77	180,572	+0.39(+1.93%)
Mar 06, 2014	20.90	20.95	20.34	20.38	137,542	-0.40(-1.93%)
Mar 05, 2014	21.15	21.22	20.13	20.78	137,949	-0.34(-1.60%)
Mar 04, 2014	20.62	21.56	20.48	21.12	316,870	+0.79(+3.91%)

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.