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 (%)
May 31, 2023 1.500 1.550 1.435 1.440 171,861 -0.03(-2.04%)
May 30, 2023 1.480 1.520 1.420 1.470 145,014 +0.06(+4.26%)
May 26, 2023 1.280 1.420 1.280 1.410 103,540 +0.11(+8.46%)
May 25, 2023 1.350 1.380 1.300 1.300 91,781 -0.06(-4.41%)
May 24, 2023 1.360 1.439 1.330 1.360 42,921 -0.02(-1.45%)
May 23, 2023 1.460 1.540 1.360 1.380 84,319 -0.08(-5.48%)
May 22, 2023 1.370 1.540 1.360 1.460 39,223 +0.07(+5.04%)
May 19, 2023 1.380 1.450 1.370 1.390 68,794 +0.04(+2.96%)
May 18, 2023 1.340 1.390 1.340 1.350 38,543 -0.01(-0.74%)
May 17, 2023 1.434 1.434 1.330 1.360 47,955 -0.01(-0.73%)
May 16, 2023 1.360 1.430 1.360 1.370 74,950 -0.01(-0.72%)
May 15, 2023 1.380 1.440 1.360 1.380 121,092 +0.00(+0.00%)
May 12, 2023 1.420 1.446 1.360 1.380 85,477 -0.05(-3.50%)
May 11, 2023 1.500 1.530 1.410 1.430 119,947 -0.05(-3.38%)
May 10, 2023 1.600 1.870 1.390 1.480 364,115 -0.45(-23.32%)
May 09, 2023 2.000 2.000 1.900 1.930 18,499 -0.03(-1.53%)
May 08, 2023 1.840 2.000 1.840 1.960 58,950 +0.12(+6.52%)
May 05, 2023 1.800 1.930 1.800 1.840 33,545 +0.08(+4.55%)
May 04, 2023 1.670 1.770 1.670 1.760 38,662 +0.13(+7.98%)
May 03, 2023 1.681 1.729 1.630 1.630 40,065 -0.07(-4.12%)
May 02, 2023 1.770 1.805 1.660 1.700 41,195 -0.11(-6.08%)
May 01, 2023 1.860 1.943 1.790 1.810 31,757 -0.04(-2.16%)
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%)
Apr 03, 2023 1.940 2.010 1.940 1.960 37,761 -0.02(-1.01%)
Mar 31, 2023 2.060 2.250 1.920 1.980 38,437 -0.06(-2.94%)
Mar 30, 2023 1.920 2.090 1.850 2.040 66,645 +0.13(+6.81%)
Mar 29, 2023 1.930 1.990 1.860 1.910 88,618 +0.01(+0.53%)
Mar 28, 2023 1.840 1.930 1.700 1.900 88,012 +0.05(+2.70%)
Mar 27, 2023 1.920 1.960 1.840 1.850 49,655 -0.03(-1.60%)
Mar 24, 2023 1.970 2.020 1.880 1.880 45,714 -0.09(-4.57%)
Mar 23, 2023 2.050 2.080 1.970 1.970 39,565 -0.06(-2.96%)
Mar 22, 2023 2.130 2.202 2.020 2.030 94,622 -0.11(-5.14%)
Mar 21, 2023 2.110 2.200 2.110 2.140 20,969 +0.06(+2.88%)
Mar 20, 2023 2.100 2.160 2.060 2.080 49,021 +0.05(+2.46%)
Mar 17, 2023 2.190 2.260 2.020 2.030 169,349 -0.18(-8.14%)
Mar 16, 2023 2.150 2.230 2.110 2.210 56,827 +0.06(+2.79%)
Mar 15, 2023 2.300 2.300 2.150 2.150 67,532 -0.17(-7.33%)
Mar 14, 2023 2.670 2.670 2.320 2.320 111,858 -0.21(-8.30%)
Mar 13, 2023 2.520 2.710 2.460 2.530 64,618 +0.00(+0.00%)
Mar 10, 2023 2.500 2.600 2.460 2.530 43,905 +0.03(+1.20%)
Mar 09, 2023 2.760 2.772 2.500 2.500 78,046 -0.27(-9.91%)
Mar 08, 2023 2.810 2.850 2.730 2.775 87,549 -0.06(-1.94%)
Mar 07, 2023 2.890 2.900 2.760 2.830 38,481 -0.06(-2.08%)
Mar 06, 2023 2.940 2.970 2.860 2.890 19,281 -0.02(-0.69%)
Mar 03, 2023 2.830 2.980 2.820 2.910 44,795 +0.07(+2.46%)
Mar 02, 2023 2.850 2.940 2.780 2.840 16,894 -0.06(-2.07%)
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.