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 (%)
Aug 31, 2017 8.517 8.517 8.238 8.286 91,540 -0.16(-1.89%)
Aug 30, 2017 8.062 8.462 8.057 8.446 131,147 +0.38(+4.75%)
Aug 29, 2017 8.230 8.230 8.054 8.062 127,815 -0.18(-2.23%)
Aug 28, 2017 8.382 8.382 8.099 8.246 182,836 -0.05(-0.58%)
Aug 25, 2017 8.254 8.493 8.142 8.294 196,101 +0.08(+0.97%)
Aug 24, 2017 8.166 8.358 8.102 8.214 115,299 +0.14(+1.78%)
Aug 23, 2017 7.911 8.182 7.839 8.070 129,179 +0.15(+1.92%)
Aug 22, 2017 7.743 7.965 7.591 7.919 142,824 +0.10(+1.22%)
Aug 21, 2017 7.711 7.823 7.607 7.823 75,871 +0.11(+1.45%)
Aug 18, 2017 7.607 7.759 7.607 7.711 73,200 +0.02(+0.31%)
Aug 17, 2017 7.775 7.847 7.583 7.687 129,031 -0.15(-1.93%)
Aug 16, 2017 7.792 8.034 7.683 7.839 124,610 +0.01(+0.10%)
Aug 15, 2017 7.886 7.925 7.598 7.831 198,972 -0.04(-0.49%)
Aug 14, 2017 8.018 8.022 7.823 7.870 199,203 -0.08(-0.98%)
Aug 11, 2017 8.104 8.197 7.940 7.948 115,688 -0.14(-1.73%)
Aug 10, 2017 8.026 8.158 7.932 8.088 193,468 +0.06(+0.78%)
Aug 09, 2017 8.088 8.096 7.956 8.026 125,176 -0.11(-1.34%)
Aug 08, 2017 8.174 8.329 7.823 8.135 295,463 -0.19(-2.25%)
Aug 07, 2017 8.252 8.555 8.174 8.322 110,262 +0.08(+0.94%)
Aug 04, 2017 8.415 8.485 8.213 8.244 166,450 -0.18(-2.13%)
Aug 03, 2017 8.594 8.711 8.368 8.423 190,602 -0.12(-1.46%)
Aug 02, 2017 8.610 8.742 8.438 8.547 210,947 -0.18(-2.05%)
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.