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 (%)
Mar 31, 2022 6.070 6.260 6.070 6.220 49,378 +0.11(+1.80%)
Mar 30, 2022 6.220 6.330 6.040 6.110 268,412 -0.09(-1.45%)
Mar 29, 2022 6.100 6.220 6.010 6.200 109,069 +0.11(+1.81%)
Mar 28, 2022 6.250 6.265 6.050 6.090 135,267 -0.08(-1.30%)
Mar 25, 2022 6.220 6.260 6.100 6.170 113,491 -0.09(-1.44%)
Mar 24, 2022 6.460 6.460 6.140 6.260 123,580 -0.14(-2.19%)
Mar 23, 2022 6.530 6.605 6.360 6.400 141,270 -0.26(-3.90%)
Mar 22, 2022 6.580 6.700 6.450 6.660 170,506 +0.13(+1.99%)
Mar 21, 2022 6.530 6.599 6.420 6.530 106,027 +0.03(+0.46%)
Mar 18, 2022 6.460 6.525 6.340 6.500 141,277 +0.11(+1.72%)
Mar 17, 2022 6.590 6.621 6.310 6.390 155,485 -0.09(-1.39%)
Mar 16, 2022 6.100 6.770 6.060 6.480 500,879 +0.66(+11.34%)
Mar 15, 2022 5.800 6.000 5.800 5.820 94,841 -0.03(-0.51%)
Mar 14, 2022 5.800 5.920 5.650 5.850 134,896 +0.05(+0.86%)
Mar 11, 2022 5.750 5.940 5.750 5.800 92,126 +0.05(+0.87%)
Mar 10, 2022 5.600 5.860 5.400 5.750 288,126 +0.12(+2.13%)
Mar 09, 2022 6.290 6.290 5.525 5.630 348,422 -0.69(-10.92%)
Mar 08, 2022 6.410 6.460 6.300 6.320 95,150 -0.18(-2.77%)
Mar 07, 2022 6.160 6.550 6.160 6.500 165,669 +0.34(+5.52%)
Mar 04, 2022 6.160 6.180 6.010 6.160 55,911 -0.01(-0.16%)
Mar 03, 2022 6.270 6.380 6.110 6.170 113,819 -0.09(-1.44%)
Mar 02, 2022 6.100 6.290 6.080 6.260 46,841 +0.21(+3.47%)
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.