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, 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.