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 (%)
Oct 31, 2019 14.11 14.22 13.53 13.83 134,917 -0.22(-1.57%)
Oct 30, 2019 14.04 14.32 13.98 14.05 239,784 +0.08(+0.57%)
Oct 29, 2019 14.05 14.06 13.90 13.97 122,191 -0.05(-0.36%)
Oct 28, 2019 13.99 14.11 13.88 14.02 141,921 +0.07(+0.50%)
Oct 25, 2019 13.98 14.22 13.85 13.95 173,600 -0.09(-0.64%)
Oct 24, 2019 14.32 14.35 13.98 14.04 104,212 -0.17(-1.20%)
Oct 23, 2019 14.12 14.37 14.00 14.21 430,044 +0.13(+0.92%)
Oct 22, 2019 13.99 14.27 13.99 14.08 112,480 +0.10(+0.72%)
Oct 21, 2019 13.95 14.10 13.80 13.98 86,393 +0.05(+0.36%)
Oct 18, 2019 13.81 14.13 13.81 13.93 131,700 +0.05(+0.36%)
Oct 17, 2019 13.97 14.11 13.71 13.88 107,969 -0.01(-0.07%)
Oct 16, 2019 13.82 13.94 13.55 13.89 146,138 -0.07(-0.54%)
Oct 15, 2019 13.64 14.01 13.56 13.96 115,813 +0.30(+2.23%)
Oct 14, 2019 13.56 13.80 13.45 13.66 77,473 +0.15(+1.11%)
Oct 11, 2019 13.40 13.71 13.40 13.51 72,000 +0.17(+1.27%)
Oct 10, 2019 13.36 13.44 13.16 13.34 77,314 +0.02(+0.15%)
Oct 09, 2019 13.16 13.39 13.16 13.32 75,356 +0.18(+1.37%)
Oct 08, 2019 13.05 13.30 12.92 13.14 149,978 -0.06(-0.45%)
Oct 07, 2019 13.76 13.88 13.03 13.20 184,313 -0.68(-4.90%)
Oct 04, 2019 13.59 13.91 13.51 13.88 80,400 +0.27(+1.98%)
Oct 03, 2019 13.74 13.91 13.40 13.61 121,104 -0.09(-0.66%)
Oct 02, 2019 13.80 13.94 13.55 13.70 174,640 -0.05(-0.36%)
Oct 01, 2019 14.83 15.34 13.72 13.75 251,163 -1.09(-7.35%)
Sep 30, 2019 13.99 14.98 13.98 14.84 380,695 +0.79(+5.62%)
Sep 27, 2019 14.50 14.58 13.96 14.05 148,500 -0.42(-2.90%)
Sep 26, 2019 14.23 14.52 14.16 14.47 117,348 +0.20(+1.40%)
Sep 25, 2019 13.90 14.34 13.86 14.27 98,667 +0.32(+2.29%)
Sep 24, 2019 14.06 14.22 13.93 13.95 168,728 -0.02(-0.14%)
Sep 23, 2019 14.06 14.22 13.67 13.97 270,962 -0.11(-0.78%)
Sep 20, 2019 14.44 14.54 13.96 14.08 277,900 -0.37(-2.56%)
Sep 19, 2019 14.25 14.80 14.14 14.45 197,607 +0.21(+1.47%)
Sep 18, 2019 14.49 14.49 14.10 14.24 148,129 -0.27(-1.86%)
Sep 17, 2019 14.57 14.64 14.39 14.51 86,569 -0.06(-0.41%)
Sep 16, 2019 14.50 14.70 14.39 14.57 87,538 +0.07(+0.48%)
Sep 13, 2019 14.65 14.70 14.25 14.50 185,500 -0.01(-0.07%)
Sep 12, 2019 14.40 14.71 13.95 14.51 273,199 +0.29(+2.04%)
Sep 11, 2019 13.23 14.49 13.17 14.22 626,599 +0.99(+7.48%)
Sep 10, 2019 13.02 13.25 12.90 13.23 177,235 +0.18(+1.38%)
Sep 09, 2019 12.94 13.25 12.88 13.05 172,933 +0.17(+1.32%)
Sep 06, 2019 12.90 12.95 12.76 12.88 150,200 +0.11(+0.86%)
Sep 05, 2019 12.71 12.94 12.63 12.77 104,454 +0.14(+1.11%)
Sep 04, 2019 12.60 12.74 12.41 12.63 94,340 +0.12(+0.96%)
Sep 03, 2019 12.61 12.63 12.29 12.51 138,255 -0.11(-0.87%)
Aug 30, 2019 12.79 12.79 12.54 12.62 46,200 -0.09(-0.71%)
Aug 29, 2019 12.80 12.93 12.69 12.71 34,613 -0.03(-0.24%)
Aug 28, 2019 12.46 12.79 12.46 12.74 90,900 +0.27(+2.17%)
Aug 27, 2019 12.75 12.78 12.43 12.47 84,808 -0.17(-1.34%)
Aug 26, 2019 12.38 12.66 12.37 12.64 110,493 +0.24(+1.94%)
Aug 23, 2019 12.60 12.68 12.36 12.40 119,500 -0.23(-1.82%)
Aug 22, 2019 12.37 12.66 12.37 12.63 126,333 +0.39(+3.19%)
Aug 21, 2019 12.13 12.30 12.06 12.24 113,098 +0.22(+1.83%)
Aug 20, 2019 12.02 12.07 11.87 12.02 100,565 +0.10(+0.84%)
Aug 19, 2019 11.80 11.94 11.73 11.92 125,641 +0.16(+1.36%)
Aug 16, 2019 11.68 11.89 11.66 11.76 108,300 -0.13(-1.09%)
Aug 15, 2019 11.97 12.05 11.83 11.89 107,237 -0.06(-0.50%)
Aug 14, 2019 12.13 12.13 11.84 11.95 108,302 -0.22(-1.81%)
Aug 13, 2019 11.84 12.20 11.84 12.17 45,720 +0.30(+2.53%)
Aug 12, 2019 11.90 12.06 11.66 11.87 129,276 -0.04(-0.34%)
Aug 09, 2019 12.36 12.46 11.77 11.91 145,800 -0.49(-3.95%)
Aug 08, 2019 12.31 12.60 12.30 12.40 92,281 +0.10(+0.81%)
Aug 07, 2019 11.97 12.48 11.96 12.30 151,262 +0.34(+2.84%)
Aug 06, 2019 12.30 12.48 11.50 11.96 299,541 -0.37(-3.00%)
Aug 05, 2019 12.69 12.69 12.30 12.33 99,891 -0.34(-2.68%)
Aug 02, 2019 12.62 12.74 12.41 12.67 107,200 +0.12(+0.96%)
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.