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 (%)
Sep 29, 2023 1.800 1.870 1.750 1.780 45,987 +0.00(+0.00%)
Sep 28, 2023 1.700 1.860 1.696 1.780 107,429 +0.09(+5.33%)
Sep 27, 2023 1.530 1.770 1.530 1.690 143,067 +0.19(+12.67%)
Sep 26, 2023 1.660 1.687 1.500 1.500 75,276 -0.17(-10.18%)
Sep 25, 2023 1.660 1.720 1.670 1.670 10,475 -0.03(-1.76%)
Sep 22, 2023 1.640 1.770 1.640 1.700 4,108 +0.05(+3.03%)
Sep 21, 2023 1.680 1.720 1.650 1.650 14,475 -0.02(-1.20%)
Sep 20, 2023 1.690 1.740 1.660 1.670 16,170 -0.03(-1.76%)
Sep 19, 2023 1.700 1.780 1.700 1.700 21,497 +0.03(+1.80%)
Sep 18, 2023 1.700 1.780 1.650 1.670 56,085 -0.04(-2.34%)
Sep 15, 2023 1.700 1.710 1.650 1.710 71,845 +0.03(+1.79%)
Sep 14, 2023 1.590 1.730 1.580 1.680 75,129 +0.10(+6.33%)
Sep 13, 2023 1.620 1.640 1.580 1.580 54,380 -0.06(-3.66%)
Sep 12, 2023 1.690 1.700 1.620 1.640 109,387 -0.06(-3.53%)
Sep 11, 2023 1.720 1.750 1.690 1.700 35,568 -0.01(-0.58%)
Sep 08, 2023 1.750 1.760 1.710 1.710 35,734 -0.01(-0.58%)
Sep 07, 2023 1.730 1.780 1.700 1.720 22,529 -0.04(-2.27%)
Sep 06, 2023 1.820 1.820 1.700 1.760 42,479 -0.05(-2.76%)
Sep 05, 2023 1.880 1.920 1.764 1.810 49,822 -0.07(-3.72%)
Sep 01, 2023 1.878 1.945 1.830 1.880 28,556 +0.00(+0.00%)
Aug 31, 2023 1.880 1.940 1.840 1.880 24,946 +0.03(+1.62%)
Aug 30, 2023 1.870 1.900 1.780 1.850 37,205 -0.02(-1.07%)
Aug 29, 2023 1.820 1.930 1.760 1.870 67,730 +0.09(+5.06%)
Aug 28, 2023 1.860 1.942 1.780 1.780 46,369 -0.10(-5.32%)
Aug 25, 2023 1.790 1.910 1.770 1.880 37,257 +0.09(+5.03%)
Aug 24, 2023 1.790 1.879 1.740 1.790 77,048 +0.00(+0.00%)
Aug 23, 2023 1.890 1.980 1.760 1.790 97,790 -0.10(-5.29%)
Aug 22, 2023 1.890 1.998 1.830 1.890 107,946 -0.02(-1.05%)
Aug 21, 2023 2.000 2.040 1.910 1.910 31,302 -0.08(-4.02%)
Aug 18, 2023 1.900 2.120 1.900 1.990 36,687 +0.07(+3.65%)
Aug 17, 2023 2.020 2.080 1.910 1.920 69,955 -0.08(-4.00%)
Aug 16, 2023 1.900 2.100 1.860 2.000 137,511 +0.08(+4.17%)
Aug 15, 2023 2.010 2.070 1.860 1.920 195,896 -0.11(-5.42%)
Aug 14, 2023 2.200 2.230 1.990 2.030 138,657 -0.11(-5.14%)
Aug 11, 2023 2.080 2.240 2.050 2.140 122,149 +0.04(+1.90%)
Aug 10, 2023 2.550 2.560 2.010 2.100 349,193 -0.45(-17.65%)
Aug 09, 2023 2.620 2.670 2.520 2.550 66,913 -0.08(-3.04%)
Aug 08, 2023 2.400 2.630 2.360 2.630 78,214 +0.18(+7.35%)
Aug 07, 2023 2.660 2.680 2.330 2.450 187,163 -0.20(-7.55%)
Aug 04, 2023 2.890 2.930 2.540 2.650 178,380 -0.18(-6.36%)
Aug 03, 2023 2.480 2.840 2.475 2.830 247,142 +0.34(+13.65%)
Aug 02, 2023 2.310 2.520 2.310 2.490 137,821 +0.11(+4.62%)
Aug 01, 2023 2.400 2.460 2.300 2.380 162,590 +0.02(+0.85%)
Jul 31, 2023 2.500 2.500 2.350 2.360 81,995 +0.01(+0.43%)
Jul 28, 2023 2.290 2.540 2.290 2.350 164,987 +0.07(+3.07%)
Jul 27, 2023 2.130 2.430 2.110 2.280 150,630 +0.03(+1.33%)
Jul 26, 2023 2.450 2.550 2.220 2.250 269,386 -0.25(-9.82%)
Jul 25, 2023 2.700 2.730 2.450 2.495 274,546 -0.10(-4.04%)
Jul 24, 2023 2.480 2.710 2.360 2.600 603,828 +0.10(+4.00%)
Jul 21, 2023 2.350 2.550 2.350 2.500 291,121 +0.15(+6.38%)
Jul 20, 2023 2.000 2.350 1.980 2.350 406,421 +0.38(+19.29%)
Jul 19, 2023 2.040 2.240 1.930 1.970 420,470 -0.08(-3.90%)
Jul 18, 2023 1.780 2.090 1.730 2.050 1,239,201 +0.46(+28.93%)
Jul 17, 2023 1.580 1.610 1.580 1.590 25,658 +0.00(+0.00%)
Jul 14, 2023 1.750 1.750 1.580 1.590 54,362 -0.09(-5.36%)
Jul 13, 2023 1.750 1.765 1.660 1.680 98,390 -0.07(-4.00%)
Jul 12, 2023 1.710 1.750 1.650 1.750 60,580 +0.05(+2.94%)
Jul 11, 2023 1.740 1.780 1.690 1.700 27,329 -0.02(-1.16%)
Jul 10, 2023 1.790 1.790 1.660 1.720 35,345 +0.02(+1.18%)
Jul 07, 2023 1.670 1.750 1.663 1.700 51,547 +0.05(+3.03%)
Jul 06, 2023 1.770 1.770 1.650 1.650 62,809 -0.12(-6.78%)
Jul 05, 2023 1.780 1.820 1.730 1.770 48,395 -0.09(-4.84%)
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.