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 (%)
Feb 02, 2015		7.117	7.117	7.117	0	-0.91(-11.36%)
Jan 30, 2015	8.760	9.275	7.382	8.029	2,592,372	-6.37(-44.24%)
Jan 28, 2015	14.85	14.86	14.23	14.40	157,805	-0.42(-2.81%)
Jan 27, 2015	14.82	15.16	14.69	14.82	124,791	-0.15(-1.01%)
Jan 26, 2015	14.79	15.16	14.66	14.97	75,330	+0.08(+0.56%)
Jan 23, 2015	14.99	15.10	14.84	14.88	57,047	-0.10(-0.66%)
Jan 22, 2015	14.85	15.16	14.58	14.98	89,344	+0.20(+1.33%)
Jan 21, 2015	14.76	15.10	14.54	14.79	88,765	+0.01(+0.05%)
Jan 20, 2015	15.14	15.54	14.76	14.78	90,737	-0.33(-2.20%)
Jan 16, 2015	14.72	15.16	14.72	15.11	118,782	+0.33(+2.20%)
Jan 15, 2015			14.58	14.79	135,562	-0.20(-1.31%)
Jan 14, 2015	14.99	15.13	14.78	14.98	86,688	-0.21(-1.40%)
Jan 13, 2015				15.20	269,273	-0.48(-3.04%)
Jan 12, 2015	16.10	16.10	15.52	15.67	89,723	-0.48(-3.00%)
Jan 09, 2015	16.22	16.36	16.01	16.16	73,967	-0.08(-0.47%)
Jan 08, 2015	15.98	16.68	15.83	16.23	208,009	+0.40(+2.53%)
Jan 07, 2015	15.62	15.83	15.33	15.83	114,653	+0.29(+1.85%)
Jan 06, 2015	16.38	16.38	15.44	15.54	135,386	-0.66(-4.06%)
Jan 05, 2015	16.45	16.60	16.06	16.20	126,026	-0.35(-2.10%)

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.