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 (%)
Feb 28, 2023 2.730 2.850 2.730 2.820 35,664 +0.09(+3.30%)
Feb 27, 2023 3.040 3.040 2.710 2.730 179,912 -0.32(-10.49%)
Feb 24, 2023 3.070 3.110 3.050 3.050 18,654 -0.07(-2.24%)
Feb 23, 2023 3.160 3.170 3.060 3.120 30,676 -0.03(-0.95%)
Feb 22, 2023 3.110 3.200 3.084 3.150 25,340 +0.05(+1.61%)
Feb 21, 2023 3.170 3.170 3.030 3.100 77,396 -0.13(-4.02%)
Feb 17, 2023 3.130 3.240 3.095 3.230 95,086 +0.15(+4.87%)
Feb 16, 2023 3.140 3.140 3.020 3.080 52,214 -0.08(-2.53%)
Feb 15, 2023 3.230 3.230 3.110 3.160 28,983 -0.08(-2.47%)
Feb 14, 2023 3.260 3.275 3.130 3.240 40,013 -0.02(-0.61%)
Feb 13, 2023 3.200 3.283 3.200 3.260 43,727 +0.04(+1.24%)
Feb 10, 2023 3.370 3.370 3.050 3.220 91,350 -0.17(-5.01%)
Feb 09, 2023 3.700 3.700 3.370 3.390 49,497 -0.27(-7.38%)
Feb 08, 2023 3.720 3.780 3.550 3.660 176,440 +0.07(+1.95%)
Feb 07, 2023 3.300 3.670 3.300 3.590 313,596 +0.36(+11.15%)
Feb 06, 2023 3.200 3.340 3.050 3.230 312,015 +0.36(+12.54%)
Feb 03, 2023 2.830 2.900 2.730 2.870 161,086 +0.11(+3.99%)
Feb 02, 2023 2.900 3.070 2.710 2.760 524,200 -0.50(-15.34%)
Feb 01, 2023 3.300 3.400 3.180 3.260 211,905 +0.16(+5.16%)
Jan 31, 2023 3.160 3.360 3.090 3.100 152,477 -0.09(-2.82%)
Jan 30, 2023 3.200 3.200 3.155 3.190 23,321 +0.05(+1.59%)
Jan 27, 2023 3.220 3.220 3.080 3.140 66,694 -0.05(-1.57%)
Jan 26, 2023 3.040 3.190 3.020 3.190 78,398 +0.13(+4.25%)
Jan 25, 2023 3.150 3.150 3.020 3.060 171,778 -0.06(-1.92%)
Jan 24, 2023 3.110 3.150 3.100 3.120 33,608 +0.02(+0.65%)
Jan 23, 2023 3.000 3.150 3.000 3.100 96,497 +0.07(+2.31%)
Jan 20, 2023 2.780 3.030 2.750 3.030 89,816 +0.30(+10.99%)
Jan 19, 2023 2.770 2.830 2.670 2.730 70,024 +0.09(+3.41%)
Jan 18, 2023 2.590 2.740 2.360 2.640 2,859,023 +0.06(+2.33%)
Jan 17, 2023 2.570 2.610 2.540 2.580 24,100 +0.01(+0.39%)
Jan 13, 2023 2.550 2.584 2.530 2.570 12,928 +0.04(+1.58%)
Jan 12, 2023 2.530 2.590 2.520 2.530 51,852 +0.00(+0.00%)
Jan 11, 2023 2.500 2.560 2.460 2.530 38,671 +0.01(+0.40%)
Jan 10, 2023 2.430 2.550 2.424 2.520 36,340 +0.07(+2.86%)
Jan 09, 2023 2.430 2.463 2.400 2.450 50,941 +0.03(+1.24%)
Jan 06, 2023 2.400 2.440 2.360 2.420 30,508 +0.05(+2.11%)
Jan 05, 2023 2.470 2.470 2.360 2.370 56,066 -0.03(-1.25%)
Jan 04, 2023 2.340 2.413 2.340 2.400 27,444 +0.04(+1.69%)
Jan 03, 2023 2.430 2.500 2.335 2.360 36,927 -0.07(-2.88%)
Dec 30, 2022 2.290 2.440 2.260 2.430 92,235 +0.10(+4.29%)
Dec 29, 2022 2.250 2.350 2.170 2.330 101,678 +0.10(+4.48%)
Dec 28, 2022 2.200 2.320 2.195 2.230 42,596 +0.01(+0.45%)
Dec 27, 2022 2.270 2.348 2.200 2.220 48,145 -0.06(-2.63%)
Dec 23, 2022 2.200 2.310 2.200 2.280 34,578 +0.06(+2.70%)
Dec 22, 2022 2.310 2.430 2.160 2.220 79,320 -0.09(-3.90%)
Dec 21, 2022 2.220 2.360 2.200 2.310 75,195 +0.09(+4.05%)
Dec 20, 2022 2.210 2.250 2.110 2.220 219,160 +0.03(+1.37%)
Dec 19, 2022 2.270 2.275 2.180 2.190 81,157 -0.10(-4.37%)
Dec 16, 2022 2.220 2.300 2.220 2.290 57,412 +0.03(+1.33%)
Dec 15, 2022 2.250 2.312 2.250 2.260 104,816 -0.01(-0.44%)
Dec 14, 2022 2.360 2.385 2.250 2.270 86,800 -0.08(-3.40%)
Dec 13, 2022 2.420 2.585 2.350 2.350 96,772 -0.08(-3.29%)
Dec 12, 2022 2.560 2.560 2.410 2.430 92,606 -0.11(-4.33%)
Dec 09, 2022 2.600 2.650 2.500 2.540 106,986 -0.09(-3.61%)
Dec 08, 2022 2.660 2.810 2.610 2.635 53,359 -0.05(-1.68%)
Dec 07, 2022 2.620 2.990 2.620 2.680 70,835 +0.06(+2.29%)
Dec 06, 2022 2.800 2.800 2.620 2.620 90,980 -0.11(-4.03%)
Dec 05, 2022 2.900 2.900 2.730 2.730 29,750 -0.10(-3.53%)
Dec 02, 2022 2.920 2.920 2.800 2.830 53,415 -0.08(-2.75%)
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.