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 (%)
Oct 31, 2023 1.710 1.720 1.680 1.700 25,417 +0.00(+0.00%)
Oct 30, 2023 1.710 1.720 1.680 1.700 19,228 -0.02(-1.16%)
Oct 27, 2023 1.720 1.740 1.680 1.720 4,676 +0.02(+1.18%)
Oct 26, 2023 1.730 1.730 1.660 1.700 10,060 +0.00(+0.00%)
Oct 25, 2023 1.740 1.740 1.670 1.700 24,006 -0.03(-1.73%)
Oct 24, 2023 1.720 1.740 1.670 1.730 27,787 +0.04(+2.37%)
Oct 23, 2023 1.740 1.750 1.600 1.690 81,264 -0.04(-2.31%)
Oct 20, 2023 1.800 1.820 1.720 1.730 60,401 -0.09(-4.95%)
Oct 19, 2023 1.940 1.990 1.810 1.820 74,594 -0.11(-5.70%)
Oct 18, 2023 1.860 2.050 1.860 1.930 85,393 -0.01(-0.52%)
Oct 17, 2023 1.840 1.992 1.840 1.940 164,681 +0.04(+2.11%)
Oct 16, 2023 1.980 1.960 1.880 1.900 45,338 -0.06(-3.06%)
Oct 13, 2023 2.070 2.080 1.950 1.960 47,055 -0.08(-3.92%)
Oct 12, 2023 1.900 2.040 1.860 2.040 114,260 +0.19(+10.27%)
Oct 11, 2023 1.780 1.920 1.779 1.850 54,394 +0.07(+3.93%)
Oct 10, 2023 1.730 1.780 1.730 1.780 11,697 +0.01(+0.56%)
Oct 09, 2023 1.840 1.840 1.721 1.770 21,414 -0.05(-2.75%)
Oct 06, 2023 1.720 1.820 1.720 1.820 74,256 +0.14(+8.33%)
Oct 05, 2023 1.710 1.750 1.680 1.680 22,358 -0.07(-4.00%)
Oct 04, 2023 1.680 1.770 1.620 1.750 45,228 +0.05(+2.94%)
Oct 03, 2023 1.720 1.755 1.655 1.700 118,702 -0.02(-1.16%)
Oct 02, 2023 1.800 1.830 1.700 1.720 38,418 -0.06(-3.37%)
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%)
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.