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 (%)
Dec 30, 2016 6.996 6.996 6.996 0 +0.02(+0.22%)
Dec 29, 2016 6.897 6.991 6.560 6.981 148,182 +0.15(+2.22%)
Dec 28, 2016 7.162 7.162 6.587 6.829 144,277 -0.33(-4.65%)
Dec 27, 2016 7.237 7.298 7.087 7.162 27,142 -0.11(-1.46%)
Dec 23, 2016 7.268 7.268 7.268 0 +0.17(+2.45%)
Dec 22, 2016 7.283 7.435 7.003 7.094 29,250 -0.26(-3.50%)
Dec 21, 2016 7.238 7.351 7.117 7.351 60,612 +0.17(+2.32%)
Dec 20, 2016 7.223 7.397 7.018 7.185 38,116 +0.00(+0.00%)
Dec 19, 2016 7.420 7.420 7.064 7.185 196,572 -0.30(-4.04%)
Dec 16, 2016 7.079 7.488 7.071 7.488 55,065 +0.36(+5.10%)
Dec 15, 2016 7.079 7.238 7.026 7.124 16,057 +0.01(+0.11%)
Dec 14, 2016 7.261 7.374 7.003 7.117 61,087 -0.15(-2.08%)
Dec 13, 2016 7.102 7.480 7.102 7.268 101,631 +0.14(+2.02%)
Dec 12, 2016 7.079 7.245 7.079 7.124 66,840 +0.02(+0.32%)
Dec 09, 2016 7.162 7.170 6.844 7.102 76,371 +0.04(+0.54%)
Dec 08, 2016 7.109 7.192 7.026 7.064 49,335 -0.04(-0.53%)
Dec 07, 2016 7.139 7.155 6.950 7.102 67,418 +0.08(+1.19%)
Dec 06, 2016 6.965 7.079 6.806 7.018 122,290 +0.10(+1.42%)
Dec 05, 2016 7.087 7.192 6.837 6.920 78,816 -0.12(-1.72%)
Dec 02, 2016 7.003 7.155 6.831 7.041 57,425 +0.09(+1.31%)
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.