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 (%)
Apr 28, 2023	1.810	1.890	1.790	1.850	30,458	+0.05(+2.78%)
Apr 27, 2023	1.860	1.890	1.800	1.800	16,625	-0.06(-3.23%)
Apr 26, 2023	1.840	1.916	1.830	1.860	112,516	+0.04(+2.20%)
Apr 25, 2023	1.900	1.900	1.800	1.820	33,294	-0.04(-2.15%)
Apr 24, 2023	1.930	1.939	1.860	1.860	36,880	-0.09(-4.62%)
Apr 21, 2023	1.950	1.984	1.880	1.950	21,147	+0.00(+0.00%)
Apr 20, 2023	1.970	2.000	1.940	1.950	3,737	-0.05(-2.50%)
Apr 19, 2023	1.960	2.010	1.940	2.000	18,524	+0.01(+0.50%)
Apr 18, 2023	1.930	2.020	1.930	1.990	20,261	+0.04(+2.05%)
Apr 17, 2023	1.800	2.020	1.780	1.950	57,698	+0.13(+7.14%)
Apr 14, 2023	2.090	2.090	1.710	1.820	142,763	-0.18(-9.00%)
Apr 13, 2023	2.010	2.040	2.000	2.000	39,099	+0.02(+1.01%)
Apr 12, 2023	1.900	2.030	1.900	1.980	64,715	+0.03(+1.54%)
Apr 11, 2023	1.930	2.000	1.920	1.950	25,021	+0.00(+0.00%)
Apr 10, 2023	2.060	2.076	1.940	1.950	19,950	-0.11(-5.34%)
Apr 06, 2023	2.170	2.170	2.060	2.060	28,586	-0.03(-1.44%)
Apr 05, 2023	2.000	2.110	1.980	2.090	22,893	+0.10(+5.03%)
Apr 04, 2023	1.980	2.030	1.940	1.990	44,788	+0.03(+1.53%)

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.