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 (%)
Nov 30, 2017 7.751 7.800 7.326 7.342 167,007 -0.35(-4.56%)
Nov 29, 2017 8.028 8.045 7.677 7.694 148,958 -0.32(-3.98%)
Nov 28, 2017 7.890 8.122 7.890 8.012 101,584 +0.13(+1.66%)
Nov 27, 2017 8.510 8.510 7.865 7.881 257,956 -0.67(-7.83%)
Nov 24, 2017 8.796 8.821 8.535 8.551 65,551 -0.25(-2.88%)
Nov 22, 2017 8.984 8.984 8.804 8.804 86,578 -0.18(-2.00%)
Nov 21, 2017 9.155 9.221 8.959 8.984 73,515 -0.19(-2.05%)
Nov 20, 2017 9.106 9.213 9.000 9.172 89,009 +0.09(+0.99%)
Nov 17, 2017 8.804 9.102 8.804 9.082 116,765 +0.20(+2.30%)
Nov 16, 2017 8.959 9.106 8.853 8.878 109,972 +0.05(+0.56%)
Nov 15, 2017 8.837 8.901 8.549 8.829 120,721 -0.01(-0.09%)
Nov 14, 2017 9.220 9.220 8.813 8.837 105,435 -0.38(-4.07%)
Nov 13, 2017 9.380 9.412 9.116 9.212 249,938 -0.02(-0.17%)
Nov 10, 2017 9.020 9.299 8.957 9.228 137,771 +0.22(+2.39%)
Nov 09, 2017 8.677 9.012 8.581 9.012 148,921 +0.29(+3.29%)
Nov 08, 2017 8.589 8.917 8.581 8.725 196,275 +0.14(+1.67%)
Nov 07, 2017 8.925 8.925 8.262 8.581 469,656 -0.61(-6.68%)
Nov 06, 2017 9.380 9.407 9.074 9.196 112,122 -0.18(-1.96%)
Nov 03, 2017 9.459 9.464 9.236 9.380 118,967 -0.06(-0.68%)
Nov 02, 2017 9.404 9.499 9.260 9.443 101,992 +0.02(+0.25%)
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.