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 (%)
Oct 31, 2017 9.419 9.739 9.292 9.587 177,131 +0.18(+1.95%)
Oct 30, 2017 9.268 9.419 9.124 9.404 104,443 +0.14(+1.46%)
Oct 27, 2017 9.180 9.300 9.076 9.268 125,280 +0.13(+1.40%)
Oct 26, 2017 9.419 9.419 9.088 9.140 81,569 -0.25(-2.64%)
Oct 25, 2017 9.451 9.483 9.300 9.388 80,691 -0.03(-0.34%)
Oct 24, 2017 9.380 9.491 9.364 9.419 99,446 +0.13(+1.37%)
Oct 23, 2017 9.212 9.356 9.204 9.292 102,342 +0.06(+0.61%)
Oct 20, 2017 9.380 9.380 9.180 9.236 37,272 -0.03(-0.30%)
Oct 19, 2017 9.292 9.459 9.194 9.264 63,435 -0.00(-0.04%)
Oct 18, 2017 9.356 9.483 9.220 9.268 83,616 +0.03(+0.35%)
Oct 17, 2017 9.172 9.435 9.100 9.236 70,557 +0.12(+1.31%)
Oct 16, 2017 9.180 9.180 8.909 9.116 68,046 -0.07(-0.78%)
Oct 13, 2017 9.284 9.340 9.164 9.188 41,065 -0.03(-0.35%)
Oct 12, 2017 9.228 9.316 9.140 9.220 59,721 -0.03(-0.35%)
Oct 11, 2017 9.244 9.371 9.196 9.252 80,377 +0.01(+0.09%)
Oct 10, 2017 9.244 9.347 9.084 9.244 63,287 +0.06(+0.70%)
Oct 09, 2017 9.252 9.412 9.060 9.180 72,327 -0.09(-0.95%)
Oct 06, 2017 9.483 9.494 9.116 9.268 156,793 -0.18(-1.86%)
Oct 05, 2017 9.356 9.475 9.308 9.443 115,484 +0.16(+1.72%)
Oct 04, 2017 9.340 9.370 9.225 9.284 119,839 +0.08(+0.87%)
Oct 03, 2017 8.813 9.228 8.741 9.204 203,017 +0.40(+4.53%)
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.