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 (%)
Oct 31, 2018 8.677 8.791 8.625 8.686 73,117 +0.05(+0.61%)
Oct 30, 2018 8.511 8.660 8.423 8.633 70,498 +0.11(+1.23%)
Oct 29, 2018 8.476 8.726 8.414 8.528 70,475 +0.17(+1.99%)
Oct 26, 2018 8.265 8.458 7.905 8.361 125,030 +0.05(+0.63%)
Oct 25, 2018 8.581 8.678 8.204 8.309 135,049 -0.15(-1.76%)
Oct 24, 2018 9.072 9.107 8.449 8.458 82,127 -0.66(-7.22%)
Oct 23, 2018 9.046 9.230 9.046 9.116 44,843 -0.01(-0.10%)
Oct 22, 2018 9.151 9.195 9.037 9.125 37,887 +0.01(+0.10%)
Oct 19, 2018 9.160 9.292 9.090 9.116 53,568 -0.08(-0.86%)
Oct 18, 2018 9.195 9.493 9.116 9.195 56,489 +0.00(+0.00%)
Oct 17, 2018 9.318 9.361 9.169 9.195 40,692 -0.12(-1.32%)
Oct 16, 2018 9.081 9.353 9.037 9.318 58,406 +0.19(+2.12%)
Oct 15, 2018 9.274 9.340 9.037 9.125 47,171 -0.21(-2.26%)
Oct 12, 2018 9.458 9.572 9.230 9.335 101,209 -0.11(-1.12%)
Oct 11, 2018 9.871 9.958 9.177 9.441 126,340 -0.47(-4.78%)
Oct 10, 2018 9.993 10.16 9.914 9.914 68,737 -0.14(-1.40%)
Oct 09, 2018 10.18 10.30 10.00 10.05 59,895 -0.18(-1.80%)
Oct 08, 2018 10.26 10.45 10.18 10.24 36,563 -0.02(-0.17%)
Oct 05, 2018 10.47 10.55 10.18 10.26 44,336 -0.26(-2.50%)
Oct 04, 2018 10.79 10.79 10.44 10.52 138,793 -0.26(-2.44%)
Oct 03, 2018 10.55 10.85 10.55 10.78 85,548 +0.24(+2.25%)
Oct 02, 2018 10.48 10.62 10.44 10.55 142,549 +0.08(+0.75%)
Oct 01, 2018 10.50 10.58 10.43 10.47 72,795 -0.03(-0.25%)
Sep 28, 2018 10.21 10.53 10.18 10.49 82,062 +0.16(+1.53%)
Sep 27, 2018 10.32 10.35 10.27 10.34 57,128 +0.04(+0.34%)
Sep 26, 2018 10.41 10.41 10.27 10.30 74,749 -0.01(-0.09%)
Sep 25, 2018 10.18 10.38 10.18 10.31 59,350 +0.15(+1.47%)
Sep 24, 2018 10.24 10.43 10.12 10.16 66,426 -0.13(-1.28%)
Sep 21, 2018 10.34 10.36 10.10 10.29 166,631 -0.06(-0.59%)
Sep 20, 2018 10.25 10.35 10.14 10.35 49,794 +0.14(+1.37%)
Sep 19, 2018 10.27 10.35 10.18 10.21 59,791 -0.10(-0.94%)
Sep 18, 2018 10.01 10.40 9.985 10.31 94,478 +0.31(+3.07%)
Sep 17, 2018 9.976 10.02 9.844 10.00 39,115 +0.03(+0.26%)
Sep 14, 2018 9.958 9.993 9.932 9.976 37,839 +0.00(+0.00%)
Sep 13, 2018 9.958 10.00 9.906 9.976 31,536 +0.04(+0.35%)
Sep 12, 2018 9.800 9.950 9.765 9.941 77,639 +0.07(+0.71%)
Sep 11, 2018 9.914 9.950 9.809 9.871 34,272 -0.04(-0.44%)
Sep 10, 2018 9.958 9.985 9.897 9.914 44,104 -0.03(-0.26%)
Sep 07, 2018 9.783 10.03 9.765 9.941 76,477 +0.11(+1.07%)
Sep 06, 2018 9.932 9.967 9.792 9.835 46,507 -0.06(-0.62%)
Sep 05, 2018 9.879 9.958 9.783 9.897 48,683 -0.02(-0.18%)
Sep 04, 2018 10.02 10.04 9.871 9.914 79,124 -0.11(-1.05%)
Aug 31, 2018 10.02 10.02 10.02 0 -0.16(-1.55%)
Aug 30, 2018 9.906 10.20 9.906 10.18 82,312 +0.29(+2.93%)
Aug 29, 2018 9.818 10.01 9.792 9.888 60,191 +0.09(+0.90%)
Aug 28, 2018 9.853 9.879 9.765 9.800 57,071 -0.04(-0.36%)
Aug 27, 2018 9.906 9.906 9.800 9.835 56,814 -0.06(-0.62%)
Aug 24, 2018 9.932 9.993 9.835 9.897 61,660 +0.02(+0.18%)
Aug 23, 2018 9.835 10.00 9.835 9.879 56,838 +0.00(+0.00%)
Aug 22, 2018 9.800 9.950 9.800 9.879 33,820 +0.05(+0.54%)
Aug 21, 2018 9.888 10.09 9.809 9.827 44,775 -0.08(-0.80%)
Aug 20, 2018 9.721 9.950 9.721 9.906 39,973 +0.21(+2.17%)
Aug 17, 2018 9.800 9.901 9.678 9.695 62,458 -0.11(-1.16%)
Aug 16, 2018 9.655 9.869 9.655 9.809 60,737 +0.15(+1.60%)
Aug 15, 2018 9.689 9.766 9.577 9.655 79,763 -0.03(-0.35%)
Aug 14, 2018 9.663 9.749 9.595 9.689 67,683 +0.05(+0.53%)
Aug 13, 2018 9.663 9.719 9.603 9.638 55,422 +0.03(+0.27%)
Aug 10, 2018 9.680 9.723 9.577 9.612 51,619 -0.07(-0.71%)
Aug 09, 2018 9.792 9.818 9.629 9.680 83,633 +0.00(+0.00%)
Aug 08, 2018 9.620 9.818 9.620 9.680 71,497 +0.08(+0.80%)
Aug 07, 2018 9.577 10.15 9.565 9.603 130,184 +0.03(+0.27%)
Aug 06, 2018 9.655 9.680 9.483 9.577 51,170 -0.08(-0.80%)
Aug 03, 2018 9.646 9.732 9.500 9.655 25,984 +0.02(+0.18%)
Aug 02, 2018 9.672 9.689 9.595 9.638 35,531 -0.05(-0.53%)
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.