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, 2014 20.18 20.32 19.80 20.22 229,453 +0.35(+1.76%)
Oct 30, 2014 19.64 19.99 19.64 19.87 82,566 +0.09(+0.46%)
Oct 29, 2014 19.75 19.92 19.34 19.78 81,124 +0.04(+0.20%)
Oct 28, 2014 19.28 19.77 19.26 19.74 154,910 +0.50(+2.60%)
Oct 27, 2014 19.58 19.62 19.17 19.24 89,749 -0.38(-1.94%)
Oct 24, 2014 19.70 19.83 19.51 19.62 64,990 -0.05(-0.25%)
Oct 23, 2014 19.88 20.06 19.49 19.67 137,541 +0.03(+0.15%)
Oct 22, 2014 20.39 19.62 19.64 68,758 -0.56(-2.77%)
Oct 21, 2014 19.57 20.24 19.02 20.20 167,222 +0.67(+3.43%)
Oct 20, 2014 19.71 20.15 19.45 19.53 163,724 -0.22(-1.11%)
Oct 17, 2014 20.29 19.67 19.75 132,945 -0.14(-0.70%)
Oct 16, 2014 19.58 20.57 19.58 19.89 379,130 -0.04(-0.20%)
Oct 15, 2014 19.43 20.00 19.23 19.93 179,848 +0.17(+0.86%)
Oct 14, 2014 20.37 20.53 19.42 19.76 233,808 -0.34(-1.69%)
Oct 13, 2014 19.85 20.82 19.85 20.10 143,070 +0.25(+1.26%)
Oct 10, 2014 20.36 20.73 19.80 19.85 163,875 -0.66(-3.22%)
Oct 09, 2014 20.97 20.99 20.33 20.51 173,313 -0.42(-2.01%)
Oct 08, 2014 20.27 20.98 19.95 20.93 245,846 +0.56(+2.75%)
Oct 07, 2014 20.22 20.87 20.21 20.37 201,806 +0.23(+1.14%)
Oct 06, 2014 20.58 20.65 19.98 20.14 124,368 -0.48(-2.33%)
Oct 03, 2014 21.08 21.20 20.30 20.62 134,213 -0.35(-1.67%)
Oct 02, 2014 21.16 21.24 20.61 20.97 103,417 -0.13(-0.62%)
Oct 01, 2014 21.19 21.47 20.86 21.10 182,589 -0.17(-0.80%)
Sep 30, 2014 21.01 21.41 20.89 21.27 304,523 +0.18(+0.85%)
Sep 29, 2014 21.20 21.83 20.90 21.09 126,519 -0.32(-1.49%)
Sep 26, 2014 20.10 21.43 19.90 21.41 156,316 +1.36(+6.78%)
Sep 25, 2014 20.37 20.37 19.64 20.05 351,760 -0.41(-2.00%)
Sep 24, 2014 20.33 20.78 19.63 20.46 216,268 +0.12(+0.59%)
Sep 23, 2014 20.92 21.17 20.23 20.34 123,005 -0.72(-3.42%)
Sep 22, 2014 20.74 21.17 20.45 21.06 107,531 +0.13(+0.62%)
Sep 19, 2014 21.18 21.30 20.47 20.93 213,670 -0.16(-0.76%)
Sep 18, 2014 21.25 21.92 20.84 21.09 60,357 -0.03(-0.14%)
Sep 17, 2014 21.63 21.96 21.08 21.12 102,082 -0.44(-2.04%)
Sep 16, 2014 22.40 22.50 21.55 21.56 100,377 -0.87(-3.88%)
Sep 15, 2014 22.58 22.84 22.22 22.43 180,998 -0.22(-0.97%)
Sep 12, 2014 22.70 22.80 22.38 22.65 159,308 -0.03(-0.13%)
Sep 11, 2014 21.00 22.73 21.00 22.68 192,502 +1.76(+8.41%)
Sep 10, 2014 21.30 21.30 20.68 20.92 96,315 -0.44(-2.06%)
Sep 09, 2014 21.88 21.88 21.22 21.36 79,928 -0.64(-2.91%)
Sep 08, 2014 22.07 22.07 21.59 22.00 77,965 -0.08(-0.36%)
Sep 05, 2014 22.19 22.42 21.84 22.08 77,176 -0.23(-1.03%)
Sep 04, 2014 22.31 22.57 22.31 22.31 93,315 +0.06(+0.27%)
Sep 03, 2014 22.39 22.44 21.87 22.25 234,130 -0.05(-0.22%)
Sep 02, 2014 21.83 22.50 21.40 22.30 107,921 +0.51(+2.34%)
Aug 29, 2014 21.79 21.79 21.79 0 +1.24(+6.03%)
Aug 28, 2014 20.30 21.16 20.13 20.55 171,642 +0.10(+0.49%)
Aug 27, 2014 20.60 20.69 20.24 20.45 84,052 -0.08(-0.39%)
Aug 26, 2014 21.01 21.01 20.42 20.53 158,234 -0.53(-2.52%)
Aug 25, 2014 21.68 21.68 20.88 21.06 154,898 -0.39(-1.82%)
Aug 22, 2014 20.81 21.73 20.69 21.45 227,257 +0.45(+2.14%)
Aug 21, 2014 22.58 22.65 20.69 21.00 425,226 -1.65(-7.28%)
Aug 20, 2014 22.69 22.75 22.36 22.65 67,716 -0.14(-0.61%)
Aug 19, 2014 23.01 23.10 22.72 22.79 60,475 -0.21(-0.91%)
Aug 18, 2014 23.23 23.36 22.84 23.00 65,707 -0.01(-0.04%)
Aug 15, 2014 23.09 23.17 22.49 23.01 133,809 +0.11(+0.48%)
Aug 14, 2014 22.90 22.99 22.60 22.90 88,793 -0.03(-0.13%)
Aug 13, 2014 22.63 23.00 22.60 22.93 131,719 +0.31(+1.37%)
Aug 12, 2014 22.45 22.74 22.32 22.62 151,759 +0.06(+0.27%)
Aug 11, 2014 21.89 22.65 21.80 22.56 236,430 +0.71(+3.25%)
Aug 08, 2014 21.93 21.95 21.65 21.85 118,043 -0.03(-0.14%)
Aug 07, 2014 21.69 21.92 21.53 21.88 133,607 +0.26(+1.20%)
Aug 06, 2014 21.44 21.95 21.37 21.62 180,933 -0.03(-0.14%)
Aug 05, 2014 21.56 22.18 21.23 21.65 117,512 -0.07(-0.32%)
Aug 04, 2014 21.80 21.98 21.19 21.72 109,124 -0.03(-0.14%)
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.