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 (%)
Jan 31, 2024 3.360 0 +0.10(+3.07%)
Jan 30, 2024 3.540 3.550 3.220 3.260 71,448 -0.34(-9.44%)
Jan 29, 2024 3.200 3.630 3.200 3.600 297,557 +0.43(+13.56%)
Jan 26, 2024 3.220 3.380 3.120 3.170 143,621 -0.04(-1.25%)
Jan 25, 2024 3.020 3.250 3.020 3.210 75,997 +0.19(+6.29%)
Jan 24, 2024 3.000 3.075 2.990 3.020 73,691 +0.03(+1.00%)
Jan 23, 2024 3.080 3.110 2.960 2.990 83,939 -0.08(-2.61%)
Jan 22, 2024 2.930 3.190 2.930 3.070 196,759 +0.16(+5.50%)
Jan 19, 2024 2.870 3.082 2.730 2.910 314,032 +0.18(+6.59%)
Jan 18, 2024 2.670 2.760 2.640 2.730 95,706 +0.09(+3.41%)
Jan 17, 2024 2.600 2.682 2.560 2.640 73,954 +0.00(+0.00%)
Jan 16, 2024 2.660 2.730 2.610 2.640 16,747 -0.04(-1.49%)
Jan 12, 2024 2.650 2.700 2.520 2.680 49,673 +0.03(+1.13%)
Jan 11, 2024 2.600 2.730 2.500 2.650 69,741 -0.03(-1.12%)
Jan 10, 2024 2.750 2.800 2.630 2.680 42,682 -0.03(-1.11%)
Jan 09, 2024 2.630 2.780 2.630 2.710 69,543 -0.09(-3.21%)
Jan 08, 2024 2.830 2.840 2.600 2.800 54,566 -0.01(-0.36%)
Jan 05, 2024 2.550 2.920 2.509 2.810 273,868 +0.22(+8.49%)
Jan 04, 2024 2.650 2.888 2.590 2.590 217,901 -0.18(-6.50%)
Jan 03, 2024 2.850 2.850 2.632 2.770 155,786 -0.08(-2.81%)
Jan 02, 2024 2.990 3.000 2.820 2.850 67,427 -0.13(-4.36%)
Dec 29, 2023 2.800 3.025 2.790 2.980 207,120 +0.18(+6.43%)
Dec 28, 2023 2.550 2.880 2.550 2.800 168,357 +0.16(+6.06%)
Dec 27, 2023 2.610 2.670 2.570 2.640 30,714 +0.02(+0.76%)
Dec 26, 2023 2.510 2.670 2.510 2.620 45,876 +0.02(+0.77%)
Dec 22, 2023 2.550 2.650 2.530 2.600 82,439 +0.01(+0.39%)
Dec 21, 2023 2.560 2.600 2.520 2.590 92,246 +0.02(+0.78%)
Dec 20, 2023 2.600 2.630 2.510 2.570 76,183 -0.05(-1.91%)
Dec 19, 2023 2.600 2.650 2.530 2.620 54,019 +0.06(+2.34%)
Dec 18, 2023 2.600 2.650 2.540 2.560 76,917 -0.04(-1.54%)
Dec 15, 2023 2.550 2.640 2.400 2.600 193,690 -0.04(-1.52%)
Dec 14, 2023 2.700 2.750 2.580 2.640 107,362 -0.04(-1.49%)
Dec 13, 2023 2.710 2.761 2.605 2.680 111,206 -0.05(-1.83%)
Dec 12, 2023 2.900 2.900 2.680 2.730 50,175 -0.18(-6.19%)
Dec 11, 2023 2.720 2.950 2.710 2.910 64,863 +0.22(+8.18%)
Dec 08, 2023 2.700 2.700 2.660 2.690 18,906 +0.01(+0.37%)
Dec 07, 2023 2.690 2.840 2.650 2.680 110,370 +0.00(+0.00%)
Dec 06, 2023 2.580 2.700 2.580 2.680 32,865 +0.13(+5.10%)
Dec 05, 2023 2.620 2.690 2.550 2.550 66,310 -0.09(-3.41%)
Dec 04, 2023 2.610 2.720 2.500 2.640 72,190 -0.07(-2.58%)
Dec 01, 2023 2.690 2.830 2.600 2.710 24,291 +0.01(+0.37%)
Nov 30, 2023 2.700 2.725 2.620 2.700 27,875 -0.01(-0.37%)
Nov 29, 2023 2.690 2.750 2.612 2.710 44,890 +0.03(+1.12%)
Nov 28, 2023 2.650 2.703 2.570 2.680 45,110 +0.05(+1.90%)
Nov 27, 2023 2.810 2.850 2.630 2.630 122,667 -0.23(-8.04%)
Nov 24, 2023 2.760 2.890 2.755 2.860 107,644 +0.15(+5.54%)
Nov 22, 2023 2.700 2.750 2.570 2.710 144,188 +0.21(+8.40%)
Nov 21, 2023 2.490 2.820 2.490 2.500 249,563 +0.00(+0.00%)
Nov 20, 2023 2.500 2.510 2.310 2.500 94,497 +0.00(+0.00%)
Nov 17, 2023 2.400 2.534 2.310 2.500 95,144 +0.10(+4.17%)
Nov 16, 2023 2.330 2.510 2.300 2.400 180,520 +0.07(+3.00%)
Nov 15, 2023 2.170 2.400 2.170 2.330 159,473 +0.19(+8.88%)
Nov 14, 2023 2.090 2.200 2.060 2.140 54,581 +0.05(+2.39%)
Nov 13, 2023 2.050 2.167 2.041 2.090 53,001 +0.03(+1.46%)
Nov 10, 2023 2.080 2.110 1.952 2.060 68,774 -0.02(-0.96%)
Nov 09, 2023 1.950 2.120 1.940 2.080 251,689 +0.14(+7.22%)
Nov 08, 2023 1.870 1.940 1.840 1.940 54,873 +0.10(+5.43%)
Nov 07, 2023 1.810 1.860 1.750 1.840 51,539 +0.01(+0.55%)
Nov 06, 2023 1.810 1.870 1.770 1.830 35,859 +0.00(+0.00%)
Nov 03, 2023 1.760 1.890 1.750 1.830 36,625 +0.07(+3.98%)
Nov 02, 2023 1.650 1.820 1.610 1.760 38,416 +0.10(+6.02%)
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.