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, 2019 10.33 10.38 10.16 10.20 82,220 -0.13(-1.31%)
Jan 30, 2019 10.36 10.42 10.28 10.33 71,049 +0.03(+0.26%)
Jan 29, 2019 10.47 10.47 10.28 10.31 46,418 -0.17(-1.63%)
Jan 28, 2019 10.36 10.50 10.29 10.48 67,958 +0.14(+1.31%)
Jan 25, 2019 10.33 10.70 10.31 10.34 249,948 -0.02(-0.17%)
Jan 24, 2019 10.23 10.37 10.17 10.36 72,159 +0.13(+1.32%)
Jan 23, 2019 10.13 10.28 10.04 10.23 57,078 +0.15(+1.52%)
Jan 22, 2019 10.20 10.20 9.911 10.07 83,808 +0.04(+0.45%)
Jan 18, 2019 9.947 10.06 9.848 10.03 100,090 +0.08(+0.81%)
Jan 17, 2019 9.911 10.08 9.812 9.947 91,185 -0.03(-0.27%)
Jan 16, 2019 9.776 10.03 9.515 9.974 144,196 +0.12(+1.19%)
Jan 15, 2019 9.569 9.857 9.483 9.857 71,430 +0.21(+2.15%)
Jan 14, 2019 9.722 9.808 9.605 9.650 59,658 -0.10(-1.02%)
Jan 11, 2019 9.749 9.749 9.515 9.749 46,879 -0.01(-0.09%)
Jan 10, 2019 9.524 9.785 9.479 9.758 56,015 +0.16(+1.69%)
Jan 09, 2019 9.695 9.704 9.452 9.596 58,536 -0.06(-0.65%)
Jan 08, 2019 9.794 9.848 9.362 9.659 73,998 -0.11(-1.11%)
Jan 07, 2019 9.587 9.920 9.524 9.767 63,610 +0.14(+1.50%)
Jan 04, 2019 9.452 9.704 9.380 9.623 84,871 +0.35(+3.79%)
Jan 03, 2019 9.551 9.551 9.119 9.272 57,287 -0.36(-3.74%)
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.