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, 2020 4.000 4.000 3.860 3.870 142,790 -0.13(-3.25%)
Aug 28, 2020 3.970 4.000 3.860 4.000 84,800 +0.03(+0.76%)
Aug 27, 2020 4.070 4.100 3.950 3.970 84,671 -0.08(-1.98%)
Aug 26, 2020 4.090 4.110 4.020 4.050 78,874 -0.04(-0.98%)
Aug 25, 2020 4.110 4.140 4.020 4.090 106,046 -0.02(-0.49%)
Aug 24, 2020 4.120 4.140 3.950 4.110 182,120 +0.00(+0.00%)
Aug 21, 2020 4.170 4.170 3.956 4.110 334,100 -0.05(-1.20%)
Aug 20, 2020 4.270 4.280 4.110 4.160 146,964 -0.14(-3.26%)
Aug 19, 2020 4.360 4.440 4.260 4.300 115,367 -0.06(-1.38%)
Aug 18, 2020 4.420 4.440 4.325 4.360 165,858 -0.05(-1.13%)
Aug 17, 2020 4.360 4.440 4.273 4.410 175,293 +0.05(+1.15%)
Aug 14, 2020 4.350 4.380 4.260 4.360 91,700 +0.01(+0.23%)
Aug 13, 2020 4.350 4.410 4.320 4.350 100,823 -0.04(-0.91%)
Aug 12, 2020 4.420 4.490 4.360 4.390 170,415 +0.01(+0.23%)
Aug 11, 2020 4.200 4.540 4.120 4.380 276,129 +0.11(+2.58%)
Aug 10, 2020 4.190 4.380 4.190 4.270 172,639 +0.07(+1.67%)
Aug 07, 2020 4.120 4.210 4.070 4.200 150,400 +0.12(+2.94%)
Aug 06, 2020 4.100 4.170 4.050 4.080 69,046 -0.01(-0.24%)
Aug 05, 2020 4.110 4.180 4.070 4.090 97,288 -0.01(-0.24%)
Aug 04, 2020 4.080 4.160 4.080 4.100 66,557 +0.00(+0.00%)
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.