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 (%)
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%)
Jan 03, 2017 7.041 7.298 6.685 7.223 45,644 +0.23(+3.25%)
Dec 30, 2016 6.996 6.996 6.996 0 +0.02(+0.22%)
Dec 29, 2016 6.897 6.991 6.560 6.981 148,182 +0.15(+2.22%)
Dec 28, 2016 7.162 7.162 6.587 6.829 144,277 -0.33(-4.65%)
Dec 27, 2016 7.237 7.298 7.087 7.162 27,142 -0.11(-1.46%)
Dec 23, 2016 7.268 7.268 7.268 0 +0.17(+2.45%)
Dec 22, 2016 7.283 7.435 7.003 7.094 29,250 -0.26(-3.50%)
Dec 21, 2016 7.238 7.351 7.117 7.351 60,612 +0.17(+2.32%)
Dec 20, 2016 7.223 7.397 7.018 7.185 38,116 +0.00(+0.00%)
Dec 19, 2016 7.420 7.420 7.064 7.185 196,572 -0.30(-4.04%)
Dec 16, 2016 7.079 7.488 7.071 7.488 55,065 +0.36(+5.10%)
Dec 15, 2016 7.079 7.238 7.026 7.124 16,057 +0.01(+0.11%)
Dec 14, 2016 7.261 7.374 7.003 7.117 61,087 -0.15(-2.08%)
Dec 13, 2016 7.102 7.480 7.102 7.268 101,631 +0.14(+2.02%)
Dec 12, 2016 7.079 7.245 7.079 7.124 66,840 +0.02(+0.32%)
Dec 09, 2016 7.162 7.170 6.844 7.102 76,371 +0.04(+0.54%)
Dec 08, 2016 7.109 7.192 7.026 7.064 49,335 -0.04(-0.53%)
Dec 07, 2016 7.139 7.155 6.950 7.102 67,418 +0.08(+1.19%)
Dec 06, 2016 6.965 7.079 6.806 7.018 122,290 +0.10(+1.42%)
Dec 05, 2016 7.087 7.192 6.837 6.920 78,816 -0.12(-1.72%)
Dec 02, 2016 7.003 7.155 6.831 7.041 57,425 +0.09(+1.31%)
Dec 01, 2016 6.814 7.079 6.663 6.950 59,463 +0.12(+1.77%)
Nov 30, 2016 6.814 6.931 6.814 6.829 44,980 -0.03(-0.44%)
Nov 29, 2016 6.822 6.943 6.814 6.859 4,972 +0.01(+0.11%)
Nov 28, 2016 7.071 7.071 6.761 6.852 99,961 -0.28(-3.93%)
Nov 25, 2016 7.056 7.147 6.943 7.132 4,589 +0.14(+2.06%)
Nov 23, 2016 6.988 6.988 6.988 0 -0.08(-1.07%)
Nov 22, 2016 6.950 7.177 6.928 7.064 77,975 +0.17(+2.53%)
Nov 21, 2016 6.882 7.132 6.822 6.890 104,426 +0.08(+1.11%)
Nov 18, 2016 6.852 6.965 6.678 6.814 93,864 -0.02(-0.33%)
Nov 17, 2016 6.814 6.946 6.761 6.837 45,720 +0.04(+0.56%)
Nov 16, 2016 6.647 6.799 6.617 6.799 12,671 +0.17(+2.63%)
Nov 15, 2016 6.700 6.829 6.594 6.625 160,872 -0.11(-1.69%)
Nov 14, 2016 6.360 6.738 6.360 6.738 61,493 +0.45(+7.23%)
Nov 11, 2016 6.322 6.435 6.284 6.284 32,694 -0.11(-1.78%)
Nov 10, 2016 6.246 6.398 6.133 6.398 30,649 +0.00(+0.00%)
Nov 09, 2016 6.398 6.398 5.981 6.398 53,450 +0.37(+6.16%)
Nov 08, 2016 5.701 6.246 5.701 6.027 111,259 +0.33(+5.71%)
Nov 07, 2016 5.769 5.845 5.656 5.701 26,065 -0.05(-0.92%)
Nov 04, 2016 5.815 6.053 5.701 5.754 40,034 -0.16(-2.69%)
Nov 03, 2016 5.883 6.193 5.762 5.913 58,213 +0.02(+0.26%)
Nov 02, 2016 5.996 6.133 5.625 5.898 69,257 -0.14(-2.26%)
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.