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 (%)
Jun 30, 2023 1.700 1.910 1.700 1.860 168,604 +0.14(+8.14%)
Jun 29, 2023 1.660 1.750 1.640 1.720 189,283 +0.08(+4.88%)
Jun 28, 2023 1.740 1.750 1.630 1.640 139,993 -0.10(-5.75%)
Jun 27, 2023 1.750 1.800 1.714 1.740 77,661 +0.01(+0.58%)
Jun 26, 2023 1.950 1.970 1.672 1.730 398,475 -0.17(-8.95%)
Jun 23, 2023 1.640 1.980 1.540 1.900 943,163 +0.33(+21.02%)
Jun 22, 2023 1.320 1.680 1.320 1.570 410,215 +0.27(+20.77%)
Jun 21, 2023 1.220 1.350 1.210 1.300 94,329 +0.05(+4.00%)
Jun 20, 2023 1.270 1.300 1.170 1.250 190,404 -0.09(-6.72%)
Jun 16, 2023 1.400 1.430 1.300 1.340 213,706 -0.12(-8.22%)
Jun 15, 2023 1.470 1.500 1.450 1.460 56,711 +0.00(+0.00%)
Jun 14, 2023 1.550 1.596 1.460 1.460 68,600 -0.10(-6.41%)
Jun 13, 2023 1.690 1.703 1.550 1.560 79,527 -0.10(-6.02%)
Jun 12, 2023 1.480 1.690 1.470 1.660 133,444 +0.19(+12.93%)
Jun 09, 2023 1.370 1.490 1.370 1.470 64,734 +0.12(+8.89%)
Jun 08, 2023 1.350 1.420 1.330 1.350 70,552 +0.00(+0.00%)
Jun 07, 2023 1.380 1.420 1.335 1.350 203,026 -0.04(-2.88%)
Jun 06, 2023 1.430 1.500 1.380 1.390 94,981 -0.02(-1.42%)
Jun 05, 2023 1.470 1.480 1.390 1.410 49,770 -0.07(-4.73%)
Jun 02, 2023 1.550 1.550 1.450 1.480 63,710 -0.09(-5.73%)
Jun 01, 2023 1.470 1.660 1.420 1.570 118,098 +0.13(+9.03%)
May 31, 2023 1.500 1.550 1.435 1.440 171,861 -0.03(-2.04%)
May 30, 2023 1.480 1.520 1.420 1.470 145,014 +0.06(+4.26%)
May 26, 2023 1.280 1.420 1.280 1.410 103,540 +0.11(+8.46%)
May 25, 2023 1.350 1.380 1.300 1.300 91,781 -0.06(-4.41%)
May 24, 2023 1.360 1.439 1.330 1.360 42,921 -0.02(-1.45%)
May 23, 2023 1.460 1.540 1.360 1.380 84,319 -0.08(-5.48%)
May 22, 2023 1.370 1.540 1.360 1.460 39,223 +0.07(+5.04%)
May 19, 2023 1.380 1.450 1.370 1.390 68,794 +0.04(+2.96%)
May 18, 2023 1.340 1.390 1.340 1.350 38,543 -0.01(-0.74%)
May 17, 2023 1.434 1.434 1.330 1.360 47,955 -0.01(-0.73%)
May 16, 2023 1.360 1.430 1.360 1.370 74,950 -0.01(-0.72%)
May 15, 2023 1.380 1.440 1.360 1.380 121,092 +0.00(+0.00%)
May 12, 2023 1.420 1.446 1.360 1.380 85,477 -0.05(-3.50%)
May 11, 2023 1.500 1.530 1.410 1.430 119,947 -0.05(-3.38%)
May 10, 2023 1.600 1.870 1.390 1.480 364,115 -0.45(-23.32%)
May 09, 2023 2.000 2.000 1.900 1.930 18,499 -0.03(-1.53%)
May 08, 2023 1.840 2.000 1.840 1.960 58,950 +0.12(+6.52%)
May 05, 2023 1.800 1.930 1.800 1.840 33,545 +0.08(+4.55%)
May 04, 2023 1.670 1.770 1.670 1.760 38,662 +0.13(+7.98%)
May 03, 2023 1.681 1.729 1.630 1.630 40,065 -0.07(-4.12%)
May 02, 2023 1.770 1.805 1.660 1.700 41,195 -0.11(-6.08%)
May 01, 2023 1.860 1.943 1.790 1.810 31,757 -0.04(-2.16%)
Apr 28, 2023 1.810 1.890 1.790 1.850 30,458 +0.05(+2.78%)
Apr 27, 2023 1.860 1.890 1.800 1.800 16,625 -0.06(-3.23%)
Apr 26, 2023 1.840 1.916 1.830 1.860 112,516 +0.04(+2.20%)
Apr 25, 2023 1.900 1.900 1.800 1.820 33,294 -0.04(-2.15%)
Apr 24, 2023 1.930 1.939 1.860 1.860 36,880 -0.09(-4.62%)
Apr 21, 2023 1.950 1.984 1.880 1.950 21,147 +0.00(+0.00%)
Apr 20, 2023 1.970 2.000 1.940 1.950 3,737 -0.05(-2.50%)
Apr 19, 2023 1.960 2.010 1.940 2.000 18,524 +0.01(+0.50%)
Apr 18, 2023 1.930 2.020 1.930 1.990 20,261 +0.04(+2.05%)
Apr 17, 2023 1.800 2.020 1.780 1.950 57,698 +0.13(+7.14%)
Apr 14, 2023 2.090 2.090 1.710 1.820 142,763 -0.18(-9.00%)
Apr 13, 2023 2.010 2.040 2.000 2.000 39,099 +0.02(+1.01%)
Apr 12, 2023 1.900 2.030 1.900 1.980 64,715 +0.03(+1.54%)
Apr 11, 2023 1.930 2.000 1.920 1.950 25,021 +0.00(+0.00%)
Apr 10, 2023 2.060 2.076 1.940 1.950 19,950 -0.11(-5.34%)
Apr 06, 2023 2.170 2.170 2.060 2.060 28,586 -0.03(-1.44%)
Apr 05, 2023 2.000 2.110 1.980 2.090 22,893 +0.10(+5.03%)
Apr 04, 2023 1.980 2.030 1.940 1.990 44,788 +0.03(+1.53%)
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.