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 31, 2018	8.957	9.497	8.939	9.497	257,391	+0.43(+4.77%)
Dec 28, 2018	8.786	9.227	8.705	9.065	281,608	+0.16(+1.82%)
Dec 27, 2018	8.759	8.939	8.660	8.903	76,969	+0.05(+0.51%)
Dec 26, 2018	8.633	8.966	8.553	8.858	140,789	+0.26(+3.04%)
Dec 24, 2018	9.002	9.047	8.552	8.597	70,429	-0.36(-4.02%)
Dec 21, 2018	8.984	9.173	8.930	8.957	282,719	-0.03(-0.30%)
Dec 20, 2018	9.029	9.200	8.894	8.984	136,092	-0.05(-0.50%)
Dec 19, 2018	8.966	9.092	8.939	9.029	85,467	+0.10(+1.11%)
Dec 18, 2018	9.128	9.267	8.912	8.930	84,104	-0.20(-2.17%)
Dec 17, 2018	9.452	9.470	9.092	9.128	115,716	-0.30(-3.15%)
Dec 14, 2018	9.380	9.578	9.380	9.425	59,543	+0.01(+0.10%)
Dec 13, 2018	9.506	9.659	9.380	9.416	74,808	-0.06(-0.66%)
Dec 12, 2018	9.551	9.776	9.443	9.479	74,336	+0.02(+0.19%)
Dec 11, 2018	9.605	9.668	9.407	9.461	55,219	-0.04(-0.38%)
Dec 10, 2018	9.479	9.587	9.245	9.497	63,764	+0.03(+0.29%)
Dec 07, 2018	9.452	9.668	9.074	9.470	70,540	+0.00(+0.00%)
Dec 06, 2018	9.371	9.587	9.209	9.470	66,331	+0.05(+0.57%)
Dec 04, 2018	9.470	9.686	9.362	9.416	93,425	-0.28(-2.88%)

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.