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 30, 2016 5.792 6.057 5.565 5.693 66,212 -0.17(-2.97%)
Sep 29, 2016 5.890 6.125 5.512 5.868 87,736 -0.15(-2.52%)
Sep 28, 2016 6.133 6.314 5.830 6.019 81,653 -0.17(-2.81%)
Sep 27, 2016 6.284 6.284 6.057 6.193 8,654 -0.11(-1.68%)
Sep 26, 2016 6.435 6.473 5.936 6.299 29,110 -0.06(-0.95%)
Sep 23, 2016 6.276 6.534 6.254 6.360 48,574 -0.03(-0.47%)
Sep 22, 2016 6.352 6.504 6.095 6.390 30,761 +0.15(+2.43%)
Sep 21, 2016 6.208 6.405 6.072 6.239 41,444 +0.15(+2.49%)
Sep 20, 2016 6.216 6.216 5.860 6.087 29,200 +0.10(+1.64%)
Sep 19, 2016 5.845 6.034 5.746 5.989 53,258 +0.09(+1.54%)
Sep 16, 2016 6.102 6.367 5.868 5.898 1,009,525 -0.31(-5.00%)
Sep 15, 2016 6.193 6.663 6.140 6.208 136,362 -0.14(-2.26%)
Sep 14, 2016 5.981 6.784 5.981 6.352 244,901 +0.23(+3.71%)
Sep 13, 2016 6.276 6.655 5.807 6.125 180,506 -0.36(-5.49%)
Sep 12, 2016 6.011 6.844 5.860 6.481 625,727 +0.23(+3.76%)
Sep 09, 2016 6.186 6.310 5.936 6.246 111,435 +0.04(+0.61%)
Sep 08, 2016 5.830 6.292 5.709 6.208 144,500 +0.00(+0.00%)
Sep 07, 2016 6.292 6.511 5.928 6.208 139,003 -0.30(-4.65%)
Sep 06, 2016 5.497 7.079 5.398 6.511 343,385 +1.04(+19.11%)
Sep 02, 2016 5.285 5.466 5.466 5.466 75,947 -0.06(-1.10%)
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.