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, 2022	6.080			6.240	47,227	+0.10(+1.63%)
Jan 28, 2022	6.010	6.180	5.920	6.140	132,545	+0.12(+1.99%)
Jan 27, 2022	6.130	6.280	5.990	6.020	66,696	-0.06(-0.99%)
Jan 26, 2022	6.200	6.310	6.040	6.080	80,724	-0.11(-1.78%)
Jan 25, 2022	5.900	6.200	5.750	6.190	195,837	+0.16(+2.65%)
Jan 24, 2022	6.160	6.160	5.855	6.030	150,913	-0.20(-3.21%)
Jan 21, 2022	6.330	6.399	6.200	6.230	73,284	-0.16(-2.50%)
Jan 20, 2022	6.650	6.681	6.360	6.390	41,965	-0.23(-3.47%)
Jan 19, 2022	6.880	6.880	6.580	6.620	55,788	-0.24(-3.50%)
Jan 18, 2022	6.630	7.000	6.550	6.860	116,433	+0.26(+3.94%)
Jan 14, 2022				6.600	0	-0.16(-2.37%)
Jan 13, 2022	6.680	6.970	6.680	6.760	73,999	-0.28(-3.98%)
Jan 12, 2022	7.030	7.051	6.930	7.040	48,231	+0.07(+1.00%)
Jan 11, 2022	6.990	7.010	6.870	6.970	45,899	+0.04(+0.58%)
Jan 10, 2022	7.050	7.130	6.900	6.930	70,692	-0.20(-2.81%)
Jan 07, 2022	7.140	7.250	7.070	7.130	38,836	+0.03(+0.42%)
Jan 06, 2022	6.990	7.130	6.860	7.100	77,476	+0.15(+2.16%)
Jan 05, 2022	6.950	7.190	6.710	6.950	105,500	+0.00(+0.00%)
Jan 04, 2022	6.790	6.970	6.790	6.950	55,502	+0.22(+3.27%)

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.