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 (%)
Aug 31, 2022 3.810 3.878 3.660 3.740 82,600 -0.09(-2.35%)
Aug 30, 2022 3.890 3.955 3.730 3.830 117,361 -0.07(-1.79%)
Aug 29, 2022 4.000 4.050 3.890 3.900 96,219 -0.13(-3.23%)
Aug 26, 2022 4.060 4.100 3.940 4.030 101,026 -0.04(-0.98%)
Aug 25, 2022 4.070 4.110 4.000 4.070 83,683 -0.04(-0.97%)
Aug 24, 2022 4.020 4.140 3.910 4.110 169,668 +0.10(+2.49%)
Aug 23, 2022 4.060 4.130 3.960 4.010 382,120 +0.15(+3.89%)
Aug 22, 2022 4.440 4.540 3.810 3.860 1,144,266 -2.55(-39.78%)
Aug 19, 2022 6.310 6.430 6.110 6.410 224,506 +0.13(+2.07%)
Aug 18, 2022 6.110 6.300 6.110 6.280 124,002 +0.17(+2.78%)
Aug 17, 2022 5.900 6.250 5.700 6.110 185,149 +0.19(+3.21%)
Aug 16, 2022 5.650 6.000 5.570 5.920 469,146 +1.01(+20.57%)
Aug 15, 2022 4.900 4.960 4.830 4.910 83,369 +0.02(+0.41%)
Aug 12, 2022 4.790 4.950 4.760 4.890 47,912 +0.09(+1.87%)
Aug 11, 2022 4.760 4.840 4.760 4.800 40,596 +0.05(+1.05%)
Aug 10, 2022 4.810 4.872 4.750 4.750 41,289 +0.01(+0.21%)
Aug 09, 2022 4.730 4.820 4.700 4.740 37,417 -0.03(-0.63%)
Aug 08, 2022 4.800 4.870 4.740 4.770 34,563 +0.01(+0.21%)
Aug 05, 2022 4.740 4.830 4.680 4.760 100,236 -0.03(-0.63%)
Aug 04, 2022 4.790 4.980 4.700 4.790 76,362 +0.03(+0.63%)
Aug 03, 2022 4.850 4.860 4.740 4.760 41,614 -0.05(-1.04%)
Aug 02, 2022 4.900 4.960 4.610 4.810 62,245 -0.10(-2.04%)
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.