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, 2017 7.117 7.185 6.890 7.102 119,456 +0.05(+0.75%)
May 30, 2017 7.298 7.306 6.965 7.049 191,434 -0.11(-1.59%)
May 26, 2017 7.192 7.211 7.117 7.162 142,223 -0.03(-0.42%)
May 25, 2017 7.238 7.268 7.132 7.192 177,960 +0.05(+0.64%)
May 24, 2017 7.170 7.253 7.124 7.147 126,823 -0.05(-0.63%)
May 23, 2017 7.170 7.298 7.094 7.192 183,298 +0.02(+0.21%)
May 22, 2017 7.192 7.344 7.132 7.177 145,376 -0.01(-0.11%)
May 19, 2017 7.223 7.351 7.170 7.185 82,786 -0.02(-0.32%)
May 18, 2017 7.162 7.253 7.144 7.208 154,631 +0.05(+0.63%)
May 17, 2017 7.139 7.276 7.124 7.162 89,792 +0.00(+0.00%)
May 16, 2017 7.185 7.253 7.139 7.162 142,079 -0.02(-0.32%)
May 15, 2017 7.336 7.367 7.177 7.185 164,990 -0.02(-0.32%)
May 12, 2017 7.484 7.484 7.185 7.208 305,352 -0.16(-2.16%)
May 11, 2017 7.359 7.473 7.344 7.367 142,441 +0.02(+0.21%)
May 10, 2017 7.533 7.556 7.344 7.351 173,837 -0.11(-1.42%)
May 09, 2017 7.609 7.707 7.427 7.457 182,925 -0.11(-1.40%)
May 08, 2017 7.389 7.838 7.367 7.563 315,891 +0.45(+6.39%)
May 05, 2017 7.132 7.329 7.041 7.109 48,950 -0.11(-1.57%)
May 04, 2017 7.344 7.344 7.189 7.223 49,467 +0.02(+0.21%)
May 03, 2017 7.117 7.359 7.056 7.208 58,198 +0.02(+0.21%)
May 02, 2017 7.245 7.245 7.132 7.192 56,879 -0.03(-0.42%)
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.