Skip to main content

Advanced Emissions Solutions Inc (NQ: ADES )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.120 6.220 6.020 6.050 54,100 -0.12(-1.94%)
Apr 28, 2022 6.000 6.180 5.890 6.170 92,204 +0.23(+3.87%)
Apr 27, 2022 5.910 6.030 5.850 5.940 88,556 +0.08(+1.37%)
Apr 26, 2022 6.150 6.190 5.820 5.860 137,735 -0.33(-5.33%)
Apr 25, 2022 6.380 6.420 6.062 6.190 124,155 -0.19(-2.98%)
Apr 22, 2022 6.410 6.590 6.370 6.380 87,066 -0.03(-0.47%)
Apr 21, 2022 6.540 6.700 6.350 6.410 162,246 -0.13(-1.99%)
Apr 20, 2022 6.570 6.619 6.510 6.540 69,932 -0.01(-0.15%)
Apr 19, 2022 6.350 6.635 6.250 6.550 144,740 +0.26(+4.13%)
Apr 18, 2022 6.220 6.410 6.170 6.290 91,359 +0.12(+1.94%)
Apr 14, 2022 6.030 6.315 6.030 6.170 166,443 +0.15(+2.49%)
Apr 13, 2022 6.080 6.144 6.000 6.020 120,577 -0.06(-0.99%)
Apr 12, 2022 6.100 6.234 6.020 6.080 76,021 -0.03(-0.49%)
Apr 11, 2022 6.190 6.200 6.010 6.110 102,323 -0.05(-0.81%)
Apr 08, 2022 6.070 6.279 6.070 6.160 73,796 +0.11(+1.82%)
Apr 07, 2022 6.110 6.122 6.020 6.050 49,632 -0.06(-0.98%)
Apr 06, 2022 6.200 6.210 6.069 6.110 105,541 -0.08(-1.29%)
Apr 05, 2022 6.350 6.400 6.150 6.190 65,865 -0.16(-2.52%)
Apr 04, 2022 6.170 6.370 6.130 6.350 144,265 +0.24(+3.93%)
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.