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 (%)
Jun 30, 2017 7.240 7.267 7.029 7.131 151,440 -0.06(-0.87%)
Jun 29, 2017 7.193 7.313 7.092 7.193 225,043 +0.02(+0.22%)
Jun 28, 2017 6.944 7.201 6.878 7.177 163,008 +0.27(+3.95%)
Jun 27, 2017 7.131 7.201 6.897 6.905 137,234 -0.23(-3.17%)
Jun 26, 2017 6.952 7.201 6.905 7.131 352,629 +0.23(+3.27%)
Jun 23, 2017 7.177 7.223 6.867 6.905 2,285,643 -0.22(-3.08%)
Jun 22, 2017 7.291 7.329 6.928 7.124 311,135 -0.15(-2.08%)
Jun 21, 2017 7.450 7.495 7.132 7.276 194,074 -0.13(-1.74%)
Jun 20, 2017 7.389 7.495 7.321 7.404 199,474 +0.05(+0.62%)
Jun 19, 2017 7.344 7.510 7.291 7.359 318,908 +0.05(+0.62%)
Jun 16, 2017 7.321 7.351 7.155 7.314 149,170 -0.02(-0.31%)
Jun 15, 2017 7.374 7.374 7.192 7.336 207,458 +0.14(+2.00%)
Jun 14, 2017 7.344 7.344 7.177 7.192 146,797 -0.15(-2.06%)
Jun 13, 2017 7.208 7.495 7.185 7.344 196,178 +0.16(+2.21%)
Jun 12, 2017 7.245 7.344 7.079 7.185 161,968 -0.10(-1.35%)
Jun 09, 2017 7.261 7.329 7.230 7.283 154,356 +0.07(+0.94%)
Jun 08, 2017 7.162 7.268 7.139 7.215 249,690 +0.05(+0.74%)
Jun 07, 2017 7.117 7.177 6.973 7.162 401,194 -0.22(-2.97%)
Jun 06, 2017 7.245 7.480 7.139 7.382 267,561 +0.14(+1.88%)
Jun 05, 2017 7.192 7.306 7.139 7.245 251,611 +0.08(+1.06%)
Jun 02, 2017 7.261 7.261 7.139 7.170 209,385 -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.