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, 2023 1.880 1.940 1.840 1.880 24,946 +0.03(+1.62%)
Aug 30, 2023 1.870 1.900 1.780 1.850 37,205 -0.02(-1.07%)
Aug 29, 2023 1.820 1.930 1.760 1.870 67,730 +0.09(+5.06%)
Aug 28, 2023 1.860 1.942 1.780 1.780 46,369 -0.10(-5.32%)
Aug 25, 2023 1.790 1.910 1.770 1.880 37,257 +0.09(+5.03%)
Aug 24, 2023 1.790 1.879 1.740 1.790 77,048 +0.00(+0.00%)
Aug 23, 2023 1.890 1.980 1.760 1.790 97,790 -0.10(-5.29%)
Aug 22, 2023 1.890 1.998 1.830 1.890 107,946 -0.02(-1.05%)
Aug 21, 2023 2.000 2.040 1.910 1.910 31,302 -0.08(-4.02%)
Aug 18, 2023 1.900 2.120 1.900 1.990 36,687 +0.07(+3.65%)
Aug 17, 2023 2.020 2.080 1.910 1.920 69,955 -0.08(-4.00%)
Aug 16, 2023 1.900 2.100 1.860 2.000 137,511 +0.08(+4.17%)
Aug 15, 2023 2.010 2.070 1.860 1.920 195,896 -0.11(-5.42%)
Aug 14, 2023 2.200 2.230 1.990 2.030 138,657 -0.11(-5.14%)
Aug 11, 2023 2.080 2.240 2.050 2.140 122,149 +0.04(+1.90%)
Aug 10, 2023 2.550 2.560 2.010 2.100 349,193 -0.45(-17.65%)
Aug 09, 2023 2.620 2.670 2.520 2.550 66,913 -0.08(-3.04%)
Aug 08, 2023 2.400 2.630 2.360 2.630 78,214 +0.18(+7.35%)
Aug 07, 2023 2.660 2.680 2.330 2.450 187,163 -0.20(-7.55%)
Aug 04, 2023 2.890 2.930 2.540 2.650 178,380 -0.18(-6.36%)
Aug 03, 2023 2.480 2.840 2.475 2.830 247,142 +0.34(+13.65%)
Aug 02, 2023 2.310 2.520 2.310 2.490 137,821 +0.11(+4.62%)
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.