Indicators

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	2.730	2.850	2.730	2.820	35,664	+0.09(+3.30%)
Feb 27, 2023	3.040	3.040	2.710	2.730	179,912	-0.32(-10.49%)
Feb 24, 2023	3.070	3.110	3.050	3.050	18,654	-0.07(-2.24%)
Feb 23, 2023	3.160	3.170	3.060	3.120	30,676	-0.03(-0.95%)
Feb 22, 2023	3.110	3.200	3.084	3.150	25,340	+0.05(+1.61%)
Feb 21, 2023	3.170	3.170	3.030	3.100	77,396	-0.13(-4.02%)
Feb 17, 2023	3.130	3.240	3.095	3.230	95,086	+0.15(+4.87%)
Feb 16, 2023	3.140	3.140	3.020	3.080	52,214	-0.08(-2.53%)
Feb 15, 2023	3.230	3.230	3.110	3.160	28,983	-0.08(-2.47%)
Feb 14, 2023	3.260	3.275	3.130	3.240	40,013	-0.02(-0.61%)
Feb 13, 2023	3.200	3.283	3.200	3.260	43,727	+0.04(+1.24%)
Feb 10, 2023	3.370	3.370	3.050	3.220	91,350	-0.17(-5.01%)
Feb 09, 2023	3.700	3.700	3.370	3.390	49,497	-0.27(-7.38%)
Feb 08, 2023	3.720	3.780	3.550	3.660	176,440	+0.07(+1.95%)
Feb 07, 2023	3.300	3.670	3.300	3.590	313,596	+0.36(+11.15%)
Feb 06, 2023	3.200	3.340	3.050	3.230	312,015	+0.36(+12.54%)
Feb 03, 2023	2.830	2.900	2.730	2.870	161,086	+0.11(+3.99%)
Feb 02, 2023	2.900	3.070	2.710	2.760	524,200	-0.50(-15.34%)

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.