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, 2016 5.421 5.678 5.345 5.663 103,893 +0.11(+2.05%)
Aug 30, 2016 5.550 5.671 5.262 5.550 43,575 -0.12(-2.14%)
Aug 29, 2016 5.519 5.671 5.413 5.671 32,842 +0.11(+1.90%)
Aug 26, 2016 5.564 5.565 5.315 5.565 68,455 +0.04(+0.68%)
Aug 25, 2016 5.504 5.572 5.375 5.527 43,247 -0.08(-1.48%)
Aug 24, 2016 5.618 5.618 5.375 5.610 15,151 +0.05(+0.82%)
Aug 23, 2016 5.436 5.640 5.160 5.565 84,062 +0.05(+0.82%)
Aug 22, 2016 5.451 5.633 5.277 5.519 103,297 +0.07(+1.25%)
Aug 19, 2016 5.110 5.451 4.929 5.451 78,591 +0.28(+5.42%)
Aug 18, 2016 4.977 5.179 4.845 5.171 49,549 -0.02(-0.44%)
Aug 17, 2016 5.004 5.285 4.868 5.194 84,421 +0.19(+3.78%)
Aug 16, 2016 5.224 5.262 4.921 5.004 61,251 -0.30(-5.57%)
Aug 15, 2016 5.542 5.542 5.163 5.300 11,806 -0.19(-3.45%)
Aug 12, 2016 5.338 5.489 5.338 5.489 12,789 +0.18(+3.42%)
Aug 11, 2016 5.088 5.451 5.088 5.307 31,580 -0.14(-2.64%)
Aug 10, 2016 5.640 5.656 5.330 5.451 8,891 -0.11(-1.91%)
Aug 09, 2016 5.375 5.609 5.217 5.557 27,441 +0.01(+0.13%)
Aug 08, 2016 5.307 5.595 5.307 5.550 86,295 +0.10(+1.81%)
Aug 05, 2016 5.039 5.489 5.039 5.451 45,857 +0.30(+5.80%)
Aug 04, 2016 5.050 5.224 5.042 5.152 1,147 +0.06(+1.24%)
Aug 03, 2016 4.992 5.330 4.975 5.089 21,423 +0.17(+3.41%)
Aug 02, 2016 5.542 5.542 4.785 4.921 70,053 -0.52(-9.60%)
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.