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 (%)
Feb 28, 2017	8.336	8.427	8.048	8.154	54,084	-0.22(-2.62%)
Feb 27, 2017	8.275	8.570	8.131	8.374	128,824	+0.04(+0.45%)
Feb 24, 2017	8.396	8.472	7.556	8.336	126,355	-0.14(-1.70%)
Feb 23, 2017	8.631	8.631	8.366	8.480	47,959	-0.12(-1.41%)
Feb 22, 2017	8.752	8.835	8.534	8.601	78,266	-0.23(-2.57%)
Feb 21, 2017	8.881	8.881	8.654	8.828	51,411	+0.03(+0.34%)
Feb 17, 2017		8.798	8.798	8.798	0	-0.08(-0.94%)
Feb 16, 2017	8.904	9.078	8.722	8.881	84,070	-0.05(-0.51%)
Feb 15, 2017	8.979	9.025	8.729	8.926	52,013	+0.03(+0.34%)
Feb 14, 2017	8.896	9.047	8.669	8.896	86,244	+0.02(+0.17%)
Feb 13, 2017	9.085	9.168	8.707	8.881	50,321	-0.08(-0.85%)
Feb 10, 2017	9.229	9.274	8.669	8.957	131,127	-0.19(-2.07%)
Feb 09, 2017	8.555	9.210	8.495	9.146	153,166	+0.64(+7.47%)
Feb 08, 2017	8.684	8.684	8.079	8.510	141,448	+0.05(+0.63%)
Feb 07, 2017	8.078	8.517	7.836	8.457	250,582	+0.49(+6.18%)
Feb 06, 2017	7.760	8.257	7.727	7.965	192,666	+0.30(+3.95%)
Feb 03, 2017	7.420	7.760	7.386	7.662	135,409	+0.22(+2.95%)
Feb 02, 2017	7.389	7.442	7.162	7.442	44,546	+0.09(+1.24%)

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.