Skip to main content

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.02 11.46 10.96 11.16 311,637 +0.13(+1.20%)
Jan 30, 2020 10.96 11.03 10.83 11.03 119,216 +0.06(+0.58%)
Jan 29, 2020 10.87 11.01 10.84 10.97 77,717 +0.11(+0.99%)
Jan 28, 2020 10.53 10.90 10.49 10.86 107,994 +0.29(+2.78%)
Jan 27, 2020 10.73 10.74 10.49 10.56 117,923 -0.22(-2.00%)
Jan 24, 2020 10.86 10.87 10.72 10.78 109,593 -0.08(-0.72%)
Jan 23, 2020 10.79 10.87 10.69 10.86 79,980 +0.05(+0.45%)
Jan 22, 2020 10.83 10.93 10.77 10.81 93,843 -0.02(-0.18%)
Jan 21, 2020 11.02 11.02 10.74 10.83 181,266 -0.04(-0.36%)
Jan 17, 2020 10.96 10.98 10.78 10.87 114,593 -0.01(-0.09%)
Jan 16, 2020 10.89 10.98 10.81 10.88 139,827 +0.11(+1.00%)
Jan 15, 2020 11.21 11.22 10.74 10.77 215,523 -0.39(-3.51%)
Jan 14, 2020 11.15 11.31 11.10 11.16 108,964 +0.00(+0.00%)
Jan 13, 2020 10.83 11.21 10.81 11.16 186,440 +0.41(+3.83%)
Jan 10, 2020 10.66 10.87 10.63 10.75 136,838 +0.08(+0.73%)
Jan 09, 2020 10.81 10.91 10.66 10.67 112,191 -0.12(-1.09%)
Jan 08, 2020 10.82 10.95 10.69 10.79 157,346 +0.00(+0.05%)
Jan 07, 2020 11.15 11.34 10.71 10.78 226,205 -0.34(-3.04%)
Jan 06, 2020 10.77 11.29 10.77 11.12 330,941 +0.40(+3.75%)
Jan 03, 2020 10.16 10.92 10.14 10.72 331,944 +0.50(+4.89%)
Jan 02, 2020 10.35 10.42 10.15 10.22 179,914 -0.07(-0.67%)
Dec 31, 2019 10.11 10.33 10.06 10.29 373,475 +0.17(+1.65%)
Dec 30, 2019 9.859 10.13 9.721 10.12 259,758 +0.27(+2.79%)
Dec 27, 2019 10.07 10.17 9.819 9.849 180,921 -0.23(-2.24%)
Dec 26, 2019 10.18 10.33 9.996 10.07 125,888 -0.12(-1.15%)
Dec 24, 2019 10.33 10.37 10.18 10.19 73,674 -0.12(-1.14%)
Dec 23, 2019 10.19 10.34 10.05 10.31 125,396 +0.12(+1.15%)
Dec 20, 2019 10.16 10.26 10.09 10.19 306,025 +0.03(+0.29%)
Dec 19, 2019 10.23 10.30 10.11 10.16 144,288 -0.10(-0.96%)
Dec 18, 2019 10.31 10.38 10.11 10.26 171,165 -0.05(-0.48%)
Dec 17, 2019 10.36 10.43 10.14 10.31 173,593 -0.05(-0.47%)
Dec 16, 2019 10.29 10.53 10.29 10.36 103,297 +0.08(+0.76%)
Dec 13, 2019 10.51 10.52 10.24 10.28 188,268 -0.23(-2.15%)
Dec 12, 2019 10.22 10.55 10.12 10.51 129,618 +0.25(+2.49%)
Dec 11, 2019 10.28 10.40 10.20 10.25 130,142 +0.02(+0.19%)
Dec 10, 2019 10.27 10.30 9.947 10.23 302,422 -0.07(-0.67%)
Dec 09, 2019 10.33 10.41 10.05 10.30 311,821 +0.00(+0.00%)
Dec 06, 2019 10.16 10.45 10.16 10.30 203,166 +0.15(+1.45%)
Dec 05, 2019 9.957 10.43 9.908 10.15 266,596 +0.20(+1.97%)
Dec 04, 2019 9.917 10.13 9.810 9.957 220,398 +0.00(+0.00%)
Dec 03, 2019 10.09 10.13 9.917 9.957 216,350 -0.13(-1.26%)
Dec 02, 2019 9.908 10.21 9.908 10.08 257,669 +0.12(+1.18%)
Nov 29, 2019 10.05 10.16 9.917 9.966 98,471 -0.18(-1.74%)
Nov 27, 2019 10.07 10.30 9.957 10.14 193,064 +0.07(+0.68%)
Nov 26, 2019 9.829 10.40 9.775 10.07 255,772 +0.16(+1.58%)
Nov 25, 2019 10.69 10.85 9.908 9.917 330,993 -0.47(-4.53%)
Nov 22, 2019 10.02 10.41 9.995 10.39 374,032 +0.48(+4.83%)
Nov 21, 2019 10.08 10.15 9.775 9.909 400,436 -0.19(-1.90%)
Nov 20, 2019 9.813 10.16 9.641 10.10 653,608 +0.29(+2.98%)
Nov 19, 2019 9.842 10.03 9.756 9.809 278,182 +0.04(+0.44%)
Nov 18, 2019 9.450 9.785 9.201 9.766 276,542 +0.32(+3.34%)
Nov 15, 2019 9.804 9.852 9.301 9.450 349,800 -0.41(-4.17%)
Nov 14, 2019 10.15 10.23 9.679 9.861 467,141 -0.44(-4.28%)
Nov 13, 2019 11.36 11.36 8.779 10.30 845,098 -1.66(-13.85%)
Nov 12, 2019 12.29 12.55 11.93 11.96 386,623 -0.25(-2.04%)
Nov 11, 2019 12.35 12.46 12.16 12.21 454,193 -0.08(-0.62%)
Nov 08, 2019 12.50 12.56 12.12 12.28 181,637 -0.24(-1.91%)
Nov 07, 2019 12.93 12.98 12.43 12.52 220,573 -0.30(-2.32%)
Nov 06, 2019 13.12 13.16 12.66 12.82 174,775 -0.11(-0.89%)
Nov 05, 2019 13.20 13.25 12.87 12.93 133,856 +0.08(+0.63%)
Nov 04, 2019 13.40 13.40 12.54 12.85 433,675 -0.40(-3.00%)
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.