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 29, 2021	5.150	5.360	5.020	5.070	92,100	-0.12(-2.31%)
Jan 28, 2021	5.300	5.350	5.140	5.190	79,611	-0.06(-1.14%)
Jan 27, 2021	5.350	5.480	5.180	5.250	103,270	-0.25(-4.55%)
Jan 26, 2021	5.490	5.560	5.350	5.500	116,341	+0.06(+1.10%)
Jan 25, 2021	5.390	5.600	5.320	5.440	106,015	+0.06(+1.12%)
Jan 22, 2021	5.280	5.400	5.250	5.380	71,200	+0.05(+0.94%)
Jan 21, 2021	5.450	5.455	5.300	5.330	73,301	-0.12(-2.20%)
Jan 20, 2021	5.420	5.525	5.260	5.450	147,332	+0.03(+0.55%)
Jan 19, 2021	5.570	5.600	5.360	5.420	120,108	-0.08(-1.45%)
Jan 15, 2021	5.470	5.550	5.320	5.500	79,700	-0.02(-0.36%)
Jan 14, 2021	5.390	5.580	5.390	5.520	78,455	+0.12(+2.22%)
Jan 13, 2021	5.550	5.580	5.360	5.400	68,505	-0.13(-2.35%)
Jan 12, 2021	5.360	5.575	5.310	5.530	62,996	+0.20(+3.75%)
Jan 11, 2021	5.430	5.476	5.300	5.330	68,939	-0.16(-2.91%)
Jan 08, 2021	5.570	5.590	5.420	5.490	43,000	-0.08(-1.44%)
Jan 07, 2021	5.600	5.740	5.450	5.570	110,429	+0.01(+0.18%)
Jan 06, 2021	5.490	5.740	5.420	5.560	147,267	+0.11(+2.02%)
Jan 05, 2021	5.350	5.540	5.350	5.450	66,810	+0.08(+1.49%)

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.