Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	6.080	6.200	6.035	6.150	58,611	+0.01(+0.16%)
Feb 25, 2022	6.030	6.190	5.930	6.140	74,943	+0.12(+1.99%)
Feb 24, 2022	5.860	6.060	5.755	6.020	126,648	-0.01(-0.17%)
Feb 23, 2022	6.290	6.340	6.000	6.030	61,694	-0.22(-3.52%)
Feb 22, 2022	6.360	6.390	6.190	6.250	53,897	-0.09(-1.42%)
Feb 18, 2022				6.340	0	+0.05(+0.79%)
Feb 17, 2022	6.400	6.430	6.250	6.290	33,052	-0.11(-1.72%)
Feb 16, 2022	6.360	6.455	6.330	6.400	38,214	+0.12(+1.91%)
Feb 15, 2022	6.250	6.460	6.250	6.280	79,870	+0.06(+0.96%)
Feb 14, 2022	6.130	6.270	6.020	6.220	96,835	+0.05(+0.81%)
Feb 11, 2022	6.200	6.280	6.110	6.170	56,173	-0.05(-0.80%)
Feb 10, 2022	6.310	6.450	6.185	6.220	80,708	-0.09(-1.43%)
Feb 09, 2022	6.270	6.370	6.190	6.310	102,721	+0.06(+0.96%)
Feb 08, 2022	6.360	6.360	6.200	6.250	54,377	-0.09(-1.42%)
Feb 07, 2022	6.470	6.470	6.300	6.340	59,139	+0.08(+1.28%)
Feb 04, 2022	6.340	6.399	6.160	6.260	51,216	-0.09(-1.42%)
Feb 03, 2022	6.400		6.290	6.350	61,531	-0.26(-3.93%)
Feb 02, 2022	6.420	6.675	6.340	6.610	123,528	+0.21(+3.28%)

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.