Advanced Emissions Solutions Inc (NQ: ADES )

6.610 USD -0.110 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 6.680 6.700 6.550 6.610 46,745 -0.11(-1.64%)
Oct 20, 2021 6.800 6.900 6.680 6.720 87,936 -0.02(-0.30%)
Oct 19, 2021 6.480 6.750 6.420 6.740 158,920 +0.30(+4.66%)
Oct 18, 2021 6.560 6.590 6.425 6.440 53,440 -0.12(-1.83%)
Oct 15, 2021 6.540 6.605 6.490 6.560 58,737 +0.04(+0.61%)
Oct 14, 2021 6.350 6.540 6.350 6.520 116,909 +0.17(+2.68%)
Oct 13, 2021 6.340 6.360 6.260 6.350 59,865 +0.00(+0.00%)
Oct 12, 2021 6.360 6.380 6.260 6.350 74,680 -0.01(-0.16%)
Oct 11, 2021 6.370 6.440 6.290 6.360 100,229 +0.05(+0.79%)
Oct 08, 2021 6.370 6.410 6.280 6.310 94,901 -0.06(-0.94%)
Oct 07, 2021 6.370 6.670 6.360 6.370 102,025 +0.03(+0.47%)
Oct 06, 2021 6.330 6.350 6.200 6.340 98,185 +0.00(+0.00%)
Oct 05, 2021 6.340 6.340 6.210 6.340 91,276 +0.03(+0.48%)
Oct 04, 2021 6.340 6.390 6.280 6.310 78,002 -0.04(-0.63%)
Oct 01, 2021 6.410 6.420 6.240 6.350 104,440 -0.04(-0.63%)
Sep 30, 2021 6.430 6.450 6.270 6.390 92,959 -0.06(-0.93%)
Sep 29, 2021 6.400 6.470 6.230 6.450 92,600 +0.05(+0.78%)
Sep 28, 2021 6.550 6.590 6.320 6.400 140,923 -0.12(-1.84%)
Sep 27, 2021 6.420 6.581 6.374 6.520 184,501 +0.30(+4.82%)
Sep 24, 2021 6.190 6.290 6.159 6.220 125,252 -0.03(-0.48%)
Sep 23, 2021 6.190 6.334 6.170 6.250 104,109 +0.10(+1.63%)
Sep 22, 2021 6.320 6.460 5.710 6.150 574,766 -0.12(-1.91%)
Sep 21, 2021 6.450 6.510 6.200 6.270 156,064 -0.16(-2.49%)
Sep 20, 2021 6.370 6.460 6.290 6.430 91,866 -0.09(-1.38%)
Sep 17, 2021 6.480 6.550 6.405 6.520 99,318 +0.07(+1.09%)
Sep 16, 2021 6.430 6.570 6.370 6.450 63,901 +0.03(+0.47%)
Sep 15, 2021 6.420 6.500 6.200 6.420 156,227 -0.03(-0.47%)
Sep 14, 2021 6.310 6.460 6.211 6.450 107,970 +0.19(+3.04%)
Sep 13, 2021 6.400 6.510 6.140 6.260 237,624 -0.18(-2.80%)
Sep 10, 2021 6.500 6.570 6.430 6.440 88,084 -0.08(-1.23%)
Sep 09, 2021 6.630 6.670 6.500 6.520 62,730 -0.14(-2.10%)
Sep 08, 2021 6.670 6.680 6.590 6.660 79,980 +0.02(+0.30%)
Sep 07, 2021 6.810 6.810 6.560 6.640 139,899 -0.17(-2.50%)
Sep 03, 2021 6.740 6.860 6.625 6.810 78,838 +0.11(+1.64%)
Sep 02, 2021 6.740 6.930 6.560 6.700 210,467 -0.07(-1.03%)
Sep 01, 2021 6.770 6.821 6.710 6.770 75,780 -0.04(-0.59%)
Aug 31, 2021 6.770 6.990 6.700 6.810 117,123 -0.01(-0.15%)
Aug 30, 2021 7.040 7.070 6.780 6.820 105,443 -0.22(-3.12%)
Aug 27, 2021 7.030 7.140 6.990 7.040 97,159 -0.01(-0.14%)
Aug 26, 2021 7.050 7.190 7.000 7.050 76,822 +0.00(+0.00%)
Aug 25, 2021 6.910 7.090 6.810 7.050 116,410 +0.11(+1.59%)
Aug 24, 2021 7.000 7.100 6.940 6.940 40,993 -0.10(-1.42%)
Aug 23, 2021 6.950 7.155 6.870 7.040 113,278 +0.16(+2.33%)
Aug 20, 2021 6.910 6.997 6.800 6.880 90,621 -0.05(-0.72%)
Aug 19, 2021 7.170 7.240 6.820 6.930 255,563 -0.26(-3.62%)
Aug 18, 2021 7.200 7.470 7.160 7.190 207,498 -0.05(-0.69%)
Aug 17, 2021 7.170 7.270 6.980 7.240 139,305 +0.07(+0.98%)
Aug 16, 2021 6.720 7.210 6.650 7.170 207,597 +0.47(+7.01%)
Aug 13, 2021 6.780 6.830 6.560 6.700 155,320 -0.03(-0.45%)
Aug 12, 2021 6.810 6.980 6.700 6.730 726,228 -0.10(-1.46%)
Aug 11, 2021 7.000 7.080 6.750 6.830 166,085 -0.14(-2.01%)
Aug 10, 2021 8.080 8.190 6.640 6.970 831,880 -1.04(-12.98%)
Aug 09, 2021 7.610 8.050 7.520 8.010 248,654 +0.40(+5.26%)
Aug 06, 2021 7.750 7.790 7.556 7.610 72,239 -0.10(-1.30%)
Aug 05, 2021 7.640 7.819 7.600 7.710 74,656 +0.07(+0.92%)
Aug 04, 2021 7.690 7.890 7.560 7.640 146,299 -0.17(-2.18%)
Aug 03, 2021 7.680 7.990 7.450 7.810 112,464 +0.12(+1.56%)
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.