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 (%)
Jan 31, 2023	3.160	3.360	3.090	3.100	152,477	-0.09(-2.82%)
Jan 30, 2023	3.200	3.200	3.155	3.190	23,321	+0.05(+1.59%)
Jan 27, 2023	3.220	3.220	3.080	3.140	66,694	-0.05(-1.57%)
Jan 26, 2023	3.040	3.190	3.020	3.190	78,398	+0.13(+4.25%)
Jan 25, 2023	3.150	3.150	3.020	3.060	171,778	-0.06(-1.92%)
Jan 24, 2023	3.110	3.150	3.100	3.120	33,608	+0.02(+0.65%)
Jan 23, 2023	3.000	3.150	3.000	3.100	96,497	+0.07(+2.31%)
Jan 20, 2023	2.780	3.030	2.750	3.030	89,816	+0.30(+10.99%)
Jan 19, 2023	2.770	2.830	2.670	2.730	70,024	+0.09(+3.41%)
Jan 18, 2023	2.590	2.740	2.360	2.640	2,859,023	+0.06(+2.33%)
Jan 17, 2023	2.570	2.610	2.540	2.580	24,100	+0.01(+0.39%)
Jan 13, 2023	2.550	2.584	2.530	2.570	12,928	+0.04(+1.58%)
Jan 12, 2023	2.530	2.590	2.520	2.530	51,852	+0.00(+0.00%)
Jan 11, 2023	2.500	2.560	2.460	2.530	38,671	+0.01(+0.40%)
Jan 10, 2023	2.430	2.550	2.424	2.520	36,340	+0.07(+2.86%)
Jan 09, 2023	2.430	2.463	2.400	2.450	50,941	+0.03(+1.24%)
Jan 06, 2023	2.400	2.440	2.360	2.420	30,508	+0.05(+2.11%)
Jan 05, 2023	2.470	2.470	2.360	2.370	56,066	-0.03(-1.25%)
Jan 04, 2023	2.340	2.413	2.340	2.400	27,444	+0.04(+1.69%)

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.