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 (%)
Jan 31, 2017	7.245	7.359	7.034	7.238	38,900	-0.02(-0.21%)
Jan 30, 2017	7.192	7.298	7.079	7.253	23,216	-0.08(-1.03%)
Jan 27, 2017	7.314	7.344	7.208	7.329	19,339	+0.01(+0.10%)
Jan 26, 2017	7.382	7.397	7.201	7.321	30,727	-0.02(-0.21%)
Jan 25, 2017	7.268	7.457	7.238	7.336	116,097	+0.12(+1.73%)
Jan 24, 2017	7.177	7.268	7.087	7.211	61,597	+0.00(+0.05%)
Jan 23, 2017	7.245	7.268	6.988	7.208	74,722	+0.02(+0.32%)
Jan 20, 2017	6.928	7.230	6.928	7.185	42,176	+0.11(+1.61%)
Jan 19, 2017	6.897	7.109	6.897	7.071	90,452	+0.11(+1.63%)
Jan 18, 2017	6.912	7.064	6.912	6.958	44,828	-0.02(-0.22%)
Jan 17, 2017	7.018	7.158	6.791	6.973	57,824	-0.06(-0.86%)
Jan 13, 2017		7.034	7.034	7.034	0	+0.07(+0.98%)
Jan 12, 2017	7.109	7.109	6.734	6.965	62,716	-0.14(-1.92%)
Jan 11, 2017	7.034	7.253	6.981	7.102	100,093	-0.01(-0.11%)
Jan 10, 2017	7.261	7.261	6.897	7.109	117,591	-0.08(-1.05%)
Jan 09, 2017	7.404	7.412	7.117	7.185	57,841	-0.15(-2.06%)
Jan 06, 2017	7.336	7.488	7.102	7.336	24,415	-0.07(-0.92%)
Jan 05, 2017	7.404	7.473	7.132	7.404	63,280	+0.02(+0.21%)
Jan 04, 2017	7.230	7.495	7.041	7.389	66,556	+0.17(+2.31%)

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.