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 (%)
May 31, 2023 1.500 1.550 1.435 1.440 171,861 -0.03(-2.04%)
May 30, 2023 1.480 1.520 1.420 1.470 145,014 +0.06(+4.26%)
May 26, 2023 1.280 1.420 1.280 1.410 103,540 +0.11(+8.46%)
May 25, 2023 1.350 1.380 1.300 1.300 91,781 -0.06(-4.41%)
May 24, 2023 1.360 1.439 1.330 1.360 42,921 -0.02(-1.45%)
May 23, 2023 1.460 1.540 1.360 1.380 84,319 -0.08(-5.48%)
May 22, 2023 1.370 1.540 1.360 1.460 39,223 +0.07(+5.04%)
May 19, 2023 1.380 1.450 1.370 1.390 68,794 +0.04(+2.96%)
May 18, 2023 1.340 1.390 1.340 1.350 38,543 -0.01(-0.74%)
May 17, 2023 1.434 1.434 1.330 1.360 47,955 -0.01(-0.73%)
May 16, 2023 1.360 1.430 1.360 1.370 74,950 -0.01(-0.72%)
May 15, 2023 1.380 1.440 1.360 1.380 121,092 +0.00(+0.00%)
May 12, 2023 1.420 1.446 1.360 1.380 85,477 -0.05(-3.50%)
May 11, 2023 1.500 1.530 1.410 1.430 119,947 -0.05(-3.38%)
May 10, 2023 1.600 1.870 1.390 1.480 364,115 -0.45(-23.32%)
May 09, 2023 2.000 2.000 1.900 1.930 18,499 -0.03(-1.53%)
May 08, 2023 1.840 2.000 1.840 1.960 58,950 +0.12(+6.52%)
May 05, 2023 1.800 1.930 1.800 1.840 33,545 +0.08(+4.55%)
May 04, 2023 1.670 1.770 1.670 1.760 38,662 +0.13(+7.98%)
May 03, 2023 1.681 1.729 1.630 1.630 40,065 -0.07(-4.12%)
May 02, 2023 1.770 1.805 1.660 1.700 41,195 -0.11(-6.08%)
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.