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 (%)
Jun 30, 2020 4.800 4.900 4.710 4.850 99,163 +0.06(+1.25%)
Jun 29, 2020 4.580 4.910 4.580 4.790 153,147 +0.21(+4.59%)
Jun 26, 2020 4.700 4.740 4.440 4.580 547,800 -0.14(-2.97%)
Jun 25, 2020 4.620 4.790 4.580 4.720 143,142 +0.04(+0.85%)
Jun 24, 2020 4.810 4.820 4.610 4.680 192,516 -0.12(-2.50%)
Jun 23, 2020 5.000 5.080 4.800 4.800 121,346 -0.14(-2.83%)
Jun 22, 2020 4.660 4.970 4.580 4.940 179,401 +0.31(+6.70%)
Jun 19, 2020 5.000 5.000 4.620 4.630 300,900 -0.26(-5.32%)
Jun 18, 2020 4.900 5.040 4.880 4.890 83,209 -0.06(-1.21%)
Jun 17, 2020 5.120 5.160 4.950 4.950 87,026 -0.16(-3.13%)
Jun 16, 2020 5.270 5.360 4.960 5.110 145,123 +0.04(+0.79%)
Jun 15, 2020 4.900 5.210 4.780 5.070 115,215 -0.02(-0.39%)
Jun 12, 2020 4.980 5.100 4.780 5.090 182,700 +0.27(+5.60%)
Jun 11, 2020 5.150 5.230 4.750 4.820 239,832 -0.56(-10.41%)
Jun 10, 2020 5.700 5.780 5.358 5.380 200,999 -0.31(-5.45%)
Jun 09, 2020 5.590 5.800 5.440 5.690 314,526 +0.10(+1.79%)
Jun 08, 2020 5.810 5.860 5.520 5.590 315,581 +0.03(+0.54%)
Jun 05, 2020 5.420 5.940 5.420 5.560 351,000 +0.25(+4.71%)
Jun 04, 2020 5.270 5.485 5.180 5.310 182,902 -0.05(-0.93%)
Jun 03, 2020 5.080 5.400 5.030 5.360 295,184 +0.38(+7.63%)
Jun 02, 2020 5.020 5.140 4.910 4.980 369,600 -0.04(-0.80%)
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.