Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Emissions Solutions Inc (NQ: ADES )

N/A 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 (%)
Dec 31, 2018 9.950 10.55 9.930 10.55 231,700 +0.48(+4.77%)
Dec 28, 2018 9.760 10.25 9.670 10.07 253,500 +0.18(+1.82%)
Dec 27, 2018 9.730 9.930 9.620 9.890 69,287 +0.05(+0.51%)
Dec 26, 2018 9.590 9.960 9.501 9.840 126,737 +0.29(+3.04%)
Dec 24, 2018 10.00 10.05 9.500 9.550 63,400 -0.40(-4.02%)
Dec 21, 2018 9.980 10.19 9.920 9.950 254,500 -0.03(-0.30%)
Dec 20, 2018 10.03 10.22 9.880 9.980 122,509 -0.05(-0.50%)
Dec 19, 2018 9.960 10.10 9.930 10.03 76,937 +0.11(+1.11%)
Dec 18, 2018 10.14 10.29 9.900 9.920 75,710 -0.22(-2.17%)
Dec 17, 2018 10.50 10.52 10.10 10.14 104,166 -0.33(-3.15%)
Dec 14, 2018 10.42 10.64 10.42 10.47 53,600 +0.01(+0.10%)
Dec 13, 2018 10.56 10.73 10.42 10.46 67,342 -0.07(-0.66%)
Dec 12, 2018 10.61 10.86 10.49 10.53 66,917 +0.02(+0.19%)
Dec 11, 2018 10.67 10.74 10.45 10.51 49,708 -0.04(-0.38%)
Dec 10, 2018 10.53 10.65 10.27 10.55 57,400 +0.03(+0.29%)
Dec 07, 2018 10.50 10.74 10.08 10.52 63,500 +0.00(+0.00%)
Dec 06, 2018 10.41 10.65 10.23 10.52 59,711 +0.06(+0.57%)
Dec 04, 2018 10.52 10.76 10.40 10.46 84,100 -0.31(-2.88%)
Dec 03, 2018 10.73 10.87 10.16 10.77 122,524 +0.00(+0.00%)
Nov 30, 2018 10.53 10.87 10.49 10.77 113,200 -0.01(-0.09%)
Nov 29, 2018 10.50 10.81 10.44 10.78 67,253 +0.17(+1.60%)
Nov 28, 2018 9.950 10.70 9.950 10.61 127,041 +0.69(+6.96%)
Nov 27, 2018 9.750 10.02 9.750 9.920 73,642 +0.15(+1.54%)
Nov 26, 2018 9.920 9.998 9.640 9.770 59,673 -0.14(-1.41%)
Nov 23, 2018 9.690 10.10 9.690 9.910 53,900 +0.17(+1.75%)
Nov 21, 2018 9.740 9.740 9.740 0 +0.12(+1.25%)
Nov 20, 2018 9.750 9.840 9.520 9.620 97,158 -0.18(-1.84%)
Nov 19, 2018 9.710 9.810 9.400 9.800 145,758 -0.07(-0.71%)
Nov 16, 2018 9.860 10.04 9.750 9.870 166,100 +0.16(+1.65%)
Nov 15, 2018 9.780 9.940 9.550 9.710 53,656 -0.14(-1.42%)
Nov 14, 2018 9.800 9.960 9.710 9.850 52,025 +0.09(+0.92%)
Nov 13, 2018 10.03 10.16 9.710 9.760 59,093 -0.27(-2.69%)
Nov 12, 2018 10.05 10.37 9.840 10.03 56,229 +0.00(+0.00%)
Nov 09, 2018 10.04 10.17 9.935 10.03 70,700 -0.04(-0.40%)
Nov 08, 2018 10.45 10.68 10.04 10.07 47,407 -0.37(-3.54%)
Nov 07, 2018 9.970 10.54 9.790 10.44 124,491 +0.27(+2.65%)
Nov 06, 2018 10.01 10.28 10.01 10.17 63,851 +0.17(+1.70%)
Nov 05, 2018 10.04 10.13 9.980 10.00 181,762 -0.05(-0.50%)
Nov 02, 2018 10.05 10.13 9.900 10.05 76,000 +0.05(+0.50%)
Nov 01, 2018 9.950 10.02 9.880 10.00 58,615 +0.10(+1.01%)
Oct 31, 2018 9.890 10.02 9.831 9.900 64,152 +0.06(+0.61%)
Oct 30, 2018 9.700 9.870 9.600 9.840 61,854 +0.12(+1.23%)
Oct 29, 2018 9.660 9.945 9.590 9.720 61,834 +0.19(+1.99%)
Oct 26, 2018 9.420 9.640 9.010 9.530 109,700 +0.06(+0.63%)
Oct 25, 2018 9.780 9.891 9.350 9.470 118,490 -0.17(-1.76%)
Oct 24, 2018 10.34 10.38 9.630 9.640 72,057 -0.75(-7.22%)
Oct 23, 2018 10.31 10.52 10.31 10.39 39,345 -0.01(-0.10%)
Oct 22, 2018 10.43 10.48 10.30 10.40 33,242 +0.01(+0.10%)
Oct 19, 2018 10.44 10.59 10.36 10.39 47,000 -0.09(-0.86%)
Oct 18, 2018 10.48 10.82 10.39 10.48 49,563 +0.00(+0.00%)
Oct 17, 2018 10.62 10.67 10.45 10.48 35,703 -0.14(-1.32%)
Oct 16, 2018 10.35 10.66 10.30 10.62 51,245 +0.22(+2.12%)
Oct 15, 2018 10.57 10.64 10.30 10.40 41,388 -0.24(-2.26%)
Oct 12, 2018 10.78 10.91 10.52 10.64 88,800 -0.12(-1.12%)
Oct 11, 2018 11.25 11.35 10.46 10.76 110,849 -0.54(-4.78%)
Oct 10, 2018 11.39 11.59 11.30 11.30 60,309 -0.16(-1.40%)
Oct 09, 2018 11.60 11.74 11.40 11.46 52,551 -0.21(-1.80%)
Oct 08, 2018 11.69 11.91 11.60 11.67 32,080 -0.02(-0.17%)
Oct 05, 2018 11.93 12.02 11.60 11.69 38,900 -0.30(-2.50%)
Oct 04, 2018 12.30 12.30 11.90 11.99 121,775 -0.30(-2.44%)
Oct 03, 2018 12.03 12.37 12.02 12.29 75,059 +0.27(+2.25%)
Oct 02, 2018 11.95 12.10 11.90 12.02 125,071 +0.09(+0.75%)
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.