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, 2017 9.419 9.739 9.292 9.587 177,131 +0.18(+1.95%)
Oct 30, 2017 9.268 9.419 9.124 9.404 104,443 +0.14(+1.46%)
Oct 27, 2017 9.180 9.300 9.076 9.268 125,280 +0.13(+1.40%)
Oct 26, 2017 9.419 9.419 9.088 9.140 81,569 -0.25(-2.64%)
Oct 25, 2017 9.451 9.483 9.300 9.388 80,691 -0.03(-0.34%)
Oct 24, 2017 9.380 9.491 9.364 9.419 99,446 +0.13(+1.37%)
Oct 23, 2017 9.212 9.356 9.204 9.292 102,342 +0.06(+0.61%)
Oct 20, 2017 9.380 9.380 9.180 9.236 37,272 -0.03(-0.30%)
Oct 19, 2017 9.292 9.459 9.194 9.264 63,435 -0.00(-0.04%)
Oct 18, 2017 9.356 9.483 9.220 9.268 83,616 +0.03(+0.35%)
Oct 17, 2017 9.172 9.435 9.100 9.236 70,557 +0.12(+1.31%)
Oct 16, 2017 9.180 9.180 8.909 9.116 68,046 -0.07(-0.78%)
Oct 13, 2017 9.284 9.340 9.164 9.188 41,065 -0.03(-0.35%)
Oct 12, 2017 9.228 9.316 9.140 9.220 59,721 -0.03(-0.35%)
Oct 11, 2017 9.244 9.371 9.196 9.252 80,377 +0.01(+0.09%)
Oct 10, 2017 9.244 9.347 9.084 9.244 63,287 +0.06(+0.70%)
Oct 09, 2017 9.252 9.412 9.060 9.180 72,327 -0.09(-0.95%)
Oct 06, 2017 9.483 9.494 9.116 9.268 156,793 -0.18(-1.86%)
Oct 05, 2017 9.356 9.475 9.308 9.443 115,484 +0.16(+1.72%)
Oct 04, 2017 9.340 9.370 9.225 9.284 119,839 +0.08(+0.87%)
Oct 03, 2017 8.813 9.228 8.741 9.204 203,017 +0.40(+4.53%)
Oct 02, 2017 8.813 8.861 8.765 8.805 93,257 +0.05(+0.55%)
Sep 29, 2017 8.757 8.861 8.669 8.757 122,250 +0.06(+0.64%)
Sep 28, 2017 8.430 9.073 8.302 8.701 269,930 +0.26(+3.02%)
Sep 27, 2017 8.334 8.462 8.326 8.446 158,212 +0.11(+1.34%)
Sep 26, 2017 8.493 8.525 8.294 8.334 117,509 -0.10(-1.23%)
Sep 25, 2017 8.318 8.438 8.278 8.438 192,191 +0.14(+1.73%)
Sep 22, 2017 8.318 8.382 8.254 8.294 105,155 +0.01(+0.10%)
Sep 21, 2017 8.182 8.366 8.126 8.286 114,998 +0.10(+1.27%)
Sep 20, 2017 8.182 8.198 8.023 8.182 186,531 +0.00(+0.00%)
Sep 19, 2017 8.062 8.318 8.007 8.182 95,061 +0.15(+1.89%)
Sep 18, 2017 7.983 8.110 7.887 8.031 106,341 +0.10(+1.21%)
Sep 15, 2017 7.919 7.983 7.759 7.935 131,458 +0.02(+0.20%)
Sep 14, 2017 7.871 7.927 7.727 7.919 82,021 +0.08(+1.02%)
Sep 13, 2017 7.783 7.951 7.783 7.839 60,247 +0.02(+0.20%)
Sep 12, 2017 7.903 8.016 7.783 7.823 128,261 -0.10(-1.31%)
Sep 11, 2017 7.919 7.999 7.855 7.927 151,221 +0.10(+1.33%)
Sep 08, 2017 8.007 8.023 7.799 7.823 120,142 -0.20(-2.49%)
Sep 07, 2017 8.118 8.246 7.935 8.023 96,801 -0.05(-0.59%)
Sep 06, 2017 8.046 8.169 7.975 8.070 57,154 +0.10(+1.20%)
Sep 05, 2017 8.238 8.241 7.903 7.975 72,681 -0.26(-3.20%)
Sep 01, 2017 8.310 8.326 8.158 8.238 83,377 -0.05(-0.58%)
Aug 31, 2017 8.517 8.517 8.238 8.286 91,540 -0.16(-1.89%)
Aug 30, 2017 8.062 8.462 8.057 8.446 131,147 +0.38(+4.75%)
Aug 29, 2017 8.230 8.230 8.054 8.062 127,815 -0.18(-2.23%)
Aug 28, 2017 8.382 8.382 8.099 8.246 182,836 -0.05(-0.58%)
Aug 25, 2017 8.254 8.493 8.142 8.294 196,101 +0.08(+0.97%)
Aug 24, 2017 8.166 8.358 8.102 8.214 115,299 +0.14(+1.78%)
Aug 23, 2017 7.911 8.182 7.839 8.070 129,179 +0.15(+1.92%)
Aug 22, 2017 7.743 7.965 7.591 7.919 142,824 +0.10(+1.22%)
Aug 21, 2017 7.711 7.823 7.607 7.823 75,871 +0.11(+1.45%)
Aug 18, 2017 7.607 7.759 7.607 7.711 73,200 +0.02(+0.31%)
Aug 17, 2017 7.775 7.847 7.583 7.687 129,031 -0.15(-1.93%)
Aug 16, 2017 7.792 8.034 7.683 7.839 124,610 +0.01(+0.10%)
Aug 15, 2017 7.886 7.925 7.598 7.831 198,972 -0.04(-0.49%)
Aug 14, 2017 8.018 8.022 7.823 7.870 199,203 -0.08(-0.98%)
Aug 11, 2017 8.104 8.197 7.940 7.948 115,688 -0.14(-1.73%)
Aug 10, 2017 8.026 8.158 7.932 8.088 193,468 +0.06(+0.78%)
Aug 09, 2017 8.088 8.096 7.956 8.026 125,176 -0.11(-1.34%)
Aug 08, 2017 8.174 8.329 7.823 8.135 295,463 -0.19(-2.25%)
Aug 07, 2017 8.252 8.555 8.174 8.322 110,262 +0.08(+0.94%)
Aug 04, 2017 8.415 8.485 8.213 8.244 166,450 -0.18(-2.13%)
Aug 03, 2017 8.594 8.711 8.368 8.423 190,602 -0.12(-1.46%)
Aug 02, 2017 8.610 8.742 8.438 8.547 210,947 -0.18(-2.05%)
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.