Skip to main content

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

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%)
Nov 01, 2023 1.700 1.710 1.610 1.660 29,509 -0.04(-2.35%)
Oct 31, 2023 1.710 1.720 1.680 1.700 25,417 +0.00(+0.00%)
Oct 30, 2023 1.710 1.720 1.680 1.700 19,228 -0.02(-1.16%)
Oct 27, 2023 1.720 1.740 1.680 1.720 4,676 +0.02(+1.18%)
Oct 26, 2023 1.730 1.730 1.660 1.700 10,060 +0.00(+0.00%)
Oct 25, 2023 1.740 1.740 1.670 1.700 24,006 -0.03(-1.73%)
Oct 24, 2023 1.720 1.740 1.670 1.730 27,787 +0.04(+2.37%)
Oct 23, 2023 1.740 1.750 1.600 1.690 81,264 -0.04(-2.31%)
Oct 20, 2023 1.800 1.820 1.720 1.730 60,401 -0.09(-4.95%)
Oct 19, 2023 1.940 1.990 1.810 1.820 74,594 -0.11(-5.70%)
Oct 18, 2023 1.860 2.050 1.860 1.930 85,393 -0.01(-0.52%)
Oct 17, 2023 1.840 1.992 1.840 1.940 164,681 +0.04(+2.11%)
Oct 16, 2023 1.980 1.960 1.880 1.900 45,338 -0.06(-3.06%)
Oct 13, 2023 2.070 2.080 1.950 1.960 47,055 -0.08(-3.92%)
Oct 12, 2023 1.900 2.040 1.860 2.040 114,260 +0.19(+10.27%)
Oct 11, 2023 1.780 1.920 1.779 1.850 54,394 +0.07(+3.93%)
Oct 10, 2023 1.730 1.780 1.730 1.780 11,697 +0.01(+0.56%)
Oct 09, 2023 1.840 1.840 1.721 1.770 21,414 -0.05(-2.75%)
Oct 06, 2023 1.720 1.820 1.720 1.820 74,256 +0.14(+8.33%)
Oct 05, 2023 1.710 1.750 1.680 1.680 22,358 -0.07(-4.00%)
Oct 04, 2023 1.680 1.770 1.620 1.750 45,228 +0.05(+2.94%)
Oct 03, 2023 1.720 1.755 1.655 1.700 118,702 -0.02(-1.16%)
Oct 02, 2023 1.800 1.830 1.700 1.720 38,418 -0.06(-3.37%)
Sep 29, 2023 1.800 1.870 1.750 1.780 45,987 +0.00(+0.00%)
Sep 28, 2023 1.700 1.860 1.696 1.780 107,429 +0.09(+5.33%)
Sep 27, 2023 1.530 1.770 1.530 1.690 143,067 +0.19(+12.67%)
Sep 26, 2023 1.660 1.687 1.500 1.500 75,276 -0.17(-10.18%)
Sep 25, 2023 1.660 1.720 1.670 1.670 10,475 -0.03(-1.76%)
Sep 22, 2023 1.640 1.770 1.640 1.700 4,108 +0.05(+3.03%)
Sep 21, 2023 1.680 1.720 1.650 1.650 14,475 -0.02(-1.20%)
Sep 20, 2023 1.690 1.740 1.660 1.670 16,170 -0.03(-1.76%)
Sep 19, 2023 1.700 1.780 1.700 1.700 21,497 +0.03(+1.80%)
Sep 18, 2023 1.700 1.780 1.650 1.670 56,085 -0.04(-2.34%)
Sep 15, 2023 1.700 1.710 1.650 1.710 71,845 +0.03(+1.79%)
Sep 14, 2023 1.590 1.730 1.580 1.680 75,129 +0.10(+6.33%)
Sep 13, 2023 1.620 1.640 1.580 1.580 54,380 -0.06(-3.66%)
Sep 12, 2023 1.690 1.700 1.620 1.640 109,387 -0.06(-3.53%)
Sep 11, 2023 1.720 1.750 1.690 1.700 35,568 -0.01(-0.58%)
Sep 08, 2023 1.750 1.760 1.710 1.710 35,734 -0.01(-0.58%)
Sep 07, 2023 1.730 1.780 1.700 1.720 22,529 -0.04(-2.27%)
Sep 06, 2023 1.820 1.820 1.700 1.760 42,479 -0.05(-2.76%)
Sep 05, 2023 1.880 1.920 1.764 1.810 49,822 -0.07(-3.72%)
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.