Skip to main content

Advanced Emissions Solutions Inc (NQ: ADES )

3.140 -0.050 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.220 3.220 3.080 3.140 66,694 -0.05(-1.57%)
Jan 26, 2023 3.040 3.190 3.020 3.190 78,398 +0.13(+4.25%)
Jan 25, 2023 3.150 3.150 3.020 3.060 171,778 -0.06(-1.92%)
Jan 24, 2023 3.110 3.150 3.100 3.120 33,608 +0.02(+0.65%)
Jan 23, 2023 3.000 3.150 3.000 3.100 96,497 +0.07(+2.31%)
Jan 20, 2023 2.780 3.030 2.750 3.030 89,816 +0.30(+10.99%)
Jan 19, 2023 2.770 2.830 2.670 2.730 70,024 +0.09(+3.41%)
Jan 18, 2023 2.590 2.740 2.360 2.640 2,859,023 +0.06(+2.33%)
Jan 17, 2023 2.570 2.610 2.540 2.580 24,100 +0.01(+0.39%)
Jan 13, 2023 2.550 2.584 2.530 2.570 12,928 +0.04(+1.58%)
Jan 12, 2023 2.530 2.590 2.520 2.530 51,852 +0.00(+0.00%)
Jan 11, 2023 2.500 2.560 2.460 2.530 38,671 +0.01(+0.40%)
Jan 10, 2023 2.430 2.550 2.424 2.520 36,340 +0.07(+2.86%)
Jan 09, 2023 2.430 2.463 2.400 2.450 50,941 +0.03(+1.24%)
Jan 06, 2023 2.400 2.440 2.360 2.420 30,508 +0.05(+2.11%)
Jan 05, 2023 2.470 2.470 2.360 2.370 56,066 -0.03(-1.25%)
Jan 04, 2023 2.340 2.413 2.340 2.400 27,444 +0.04(+1.69%)
Jan 03, 2023 2.430 2.500 2.335 2.360 36,927 -0.07(-2.88%)
Dec 30, 2022 2.290 2.440 2.260 2.430 92,235 +0.10(+4.29%)
Dec 29, 2022 2.250 2.350 2.170 2.330 101,678 +0.10(+4.48%)
Dec 28, 2022 2.200 2.320 2.195 2.230 42,596 +0.01(+0.45%)
Dec 27, 2022 2.270 2.348 2.200 2.220 48,145 -0.06(-2.63%)
Dec 23, 2022 2.200 2.310 2.200 2.280 34,578 +0.06(+2.70%)
Dec 22, 2022 2.310 2.430 2.160 2.220 79,320 -0.09(-3.90%)
Dec 21, 2022 2.220 2.360 2.200 2.310 75,195 +0.09(+4.05%)
Dec 20, 2022 2.210 2.250 2.110 2.220 219,160 +0.03(+1.37%)
Dec 19, 2022 2.270 2.275 2.180 2.190 81,157 -0.10(-4.37%)
Dec 16, 2022 2.220 2.300 2.220 2.290 57,412 +0.03(+1.33%)
Dec 15, 2022 2.250 2.312 2.250 2.260 104,816 -0.01(-0.44%)
Dec 14, 2022 2.360 2.385 2.250 2.270 86,800 -0.08(-3.40%)
Dec 13, 2022 2.420 2.585 2.350 2.350 96,772 -0.08(-3.29%)
Dec 12, 2022 2.560 2.560 2.410 2.430 92,606 -0.11(-4.33%)
Dec 09, 2022 2.600 2.650 2.500 2.540 106,986 -0.09(-3.61%)
Dec 08, 2022 2.660 2.810 2.610 2.635 53,359 -0.05(-1.68%)
Dec 07, 2022 2.620 2.990 2.620 2.680 70,835 +0.06(+2.29%)
Dec 06, 2022 2.800 2.800 2.620 2.620 90,980 -0.11(-4.03%)
Dec 05, 2022 2.900 2.900 2.730 2.730 29,750 -0.10(-3.53%)
Dec 02, 2022 2.920 2.920 2.800 2.830 53,415 -0.08(-2.75%)
Dec 01, 2022 2.860 2.967 2.700 2.910 203,339 +0.12(+4.30%)
Nov 30, 2022 2.760 2.830 2.750 2.790 53,662 +0.00(+0.00%)
Nov 29, 2022 2.780 2.900 2.780 2.790 71,874 +0.05(+1.82%)
Nov 28, 2022 2.870 2.920 2.690 2.740 70,903 -0.16(-5.52%)
Nov 25, 2022 2.950 2.950 2.900 2.900 14,779 -0.08(-2.68%)
Nov 23, 2022 3.100 3.120 2.973 2.980 65,267 -0.14(-4.49%)
Nov 22, 2022 2.870 3.150 2.870 3.120 64,711 +0.25(+8.52%)
Nov 21, 2022 2.840 2.915 2.810 2.875 99,198 +0.06(+1.95%)
Nov 18, 2022 2.730 2.840 2.650 2.820 79,996 +0.15(+5.62%)
Nov 17, 2022 2.750 2.750 2.655 2.670 95,021 -0.07(-2.55%)
Nov 16, 2022 2.820 2.820 2.720 2.740 111,000 -0.10(-3.52%)
Nov 15, 2022 2.910 2.923 2.820 2.840 97,394 +0.01(+0.35%)
Nov 14, 2022 2.900 2.920 2.810 2.830 39,737 -0.05(-1.74%)
Nov 11, 2022 2.800 2.930 2.755 2.880 79,263 +0.05(+1.77%)
Nov 10, 2022 3.000 3.010 2.820 2.830 62,802 -0.03(-1.05%)
Nov 09, 2022 3.210 3.250 2.835 2.860 103,523 -0.35(-10.90%)
Nov 08, 2022 3.210 3.260 3.140 3.210 50,742 +0.01(+0.31%)
Nov 07, 2022 2.830 3.250 2.830 3.200 138,458 +0.40(+14.29%)
Nov 04, 2022 2.800 2.880 2.760 2.800 17,634 +0.03(+1.08%)
Nov 03, 2022 2.810 2.810 2.730 2.770 53,622 -0.01(-0.36%)
Nov 02, 2022 2.830 2.898 2.780 2.780 34,962 -0.05(-1.77%)
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.