Advanced Emissions Solutions Inc (NQ: ADES )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.90 11.94 11.53 11.56 99,200 -0.33(-2.78%)
Mar 28, 2019 11.84 11.98 11.72 11.89 164,258 +0.04(+0.34%)
Mar 27, 2019 11.84 11.90 11.66 11.85 92,961 +0.11(+0.94%)
Mar 26, 2019 11.68 11.97 11.66 11.74 151,046 +0.08(+0.69%)
Mar 25, 2019 10.96 11.70 10.93 11.66 174,078 +0.82(+7.56%)
Mar 22, 2019 11.13 11.25 10.81 10.84 170,500 -0.27(-2.43%)
Mar 21, 2019 11.16 11.39 11.07 11.11 63,143 -0.04(-0.36%)
Mar 20, 2019 11.23 11.43 11.00 11.15 101,065 +0.06(+0.54%)
Mar 19, 2019 11.40 11.42 10.75 11.09 137,078 -0.30(-2.63%)
Mar 18, 2019 11.30 11.48 11.14 11.39 102,297 +0.08(+0.71%)
Mar 15, 2019 11.11 11.39 11.06 11.31 273,000 +0.23(+2.08%)
Mar 14, 2019 11.27 11.27 11.00 11.08 44,512 -0.20(-1.77%)
Mar 13, 2019 11.51 11.51 11.20 11.28 27,354 -0.19(-1.66%)
Mar 12, 2019 11.30 11.62 11.22 11.47 69,488 +0.20(+1.77%)
Mar 11, 2019 11.57 11.64 11.12 11.27 68,182 -0.31(-2.68%)
Mar 08, 2019 11.62 11.67 11.37 11.58 112,900 -0.04(-0.34%)
Mar 07, 2019 11.79 11.87 11.54 11.62 79,758 -0.13(-1.11%)
Mar 06, 2019 11.87 11.87 11.75 11.75 105,189 -0.10(-0.84%)
Mar 05, 2019 11.88 11.96 11.79 11.85 147,951 +0.08(+0.68%)
Mar 04, 2019 11.83 12.00 11.75 11.77 132,242 -0.07(-0.59%)
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.