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 (%)
Nov 29, 2013 21.84 21.95 21.32 21.95 0 +0.16(+0.71%)
Nov 27, 2013 21.28 21.96 21.13 21.80 0 +0.44(+2.07%)
Nov 26, 2013 20.17 21.58 20.15 21.35 0 +1.13(+5.60%)
Nov 25, 2013 18.63 20.76 18.55 20.22 860,385 +1.83(+9.94%)
Nov 22, 2013 18.02 18.56 17.62 18.39 0 +0.40(+2.21%)
Nov 21, 2013 17.64 18.37 17.42 18.00 296,112 +0.46(+2.61%)
Nov 20, 2013 17.83 18.24 17.41 17.54 0 -0.25(-1.40%)
Nov 19, 2013 17.78 17.84 17.49 17.79 372,849 -0.01(-0.06%)
Nov 18, 2013 18.05 18.13 17.63 17.80 0 -0.27(-1.47%)
Nov 15, 2013 17.98 18.89 17.96 18.06 0 -0.33(-1.79%)
Nov 14, 2013 18.94 19.30 18.33 18.39 248,097 +0.03(+0.17%)
Nov 12, 2013 16.76 18.55 16.71 18.36 0 +1.60(+9.53%)
Nov 11, 2013 17.30 17.41 16.22 16.77 0 -0.65(-3.72%)
Nov 08, 2013 14.83 18.00 14.83 17.41 0 +2.54(+17.11%)
Nov 07, 2013 15.20 15.27 14.59 14.87 224,753 -0.29(-1.90%)
Nov 06, 2013 14.98 15.23 14.71 15.16 199,319 +0.34(+2.30%)
Nov 05, 2013 14.93 14.96 14.70 14.82 0 -0.03(-0.21%)
Nov 04, 2013 14.52 15.06 13.63 14.85 192,779 +0.36(+2.52%)
Nov 01, 2013 14.37 14.53 14.02 14.48 0 +0.19(+1.30%)
Oct 31, 2013 14.00 14.38 13.67 14.30 0 +0.27(+1.89%)
Oct 30, 2013 14.26 14.33 13.93 14.03 166,523 -0.24(-1.67%)
Oct 29, 2013 14.54 15.52 14.03 14.27 0 +0.15(+1.05%)
Oct 28, 2013 14.56 14.67 14.01 14.12 0 -0.38(-2.64%)
Oct 25, 2013 14.26 14.61 14.23 14.51 0 +0.28(+2.00%)
Oct 24, 2013 13.85 14.41 13.85 14.22 93,355 +0.36(+2.59%)
Oct 23, 2013 13.57 13.95 13.57 13.86 0 +0.16(+1.17%)
Oct 22, 2013 13.86 14.15 13.54 13.70 272,366 -0.14(-1.04%)
Oct 21, 2013 14.27 14.46 13.81 13.85 171,474 -0.34(-2.38%)
Oct 18, 2013 14.55 14.67 14.15 14.18 287,928 -0.24(-1.65%)
Oct 17, 2013 14.63 14.94 14.31 14.42 186,425 -0.35(-2.36%)
Oct 16, 2013 14.45 14.90 14.29 14.77 216,899 +0.40(+2.79%)
Oct 15, 2013 14.70 14.75 14.23 14.37 167,509 -0.32(-2.16%)
Oct 14, 2013 14.61 15.02 14.40 14.69 207,006 -0.08(-0.56%)
Oct 11, 2013 14.60 14.84 14.57 14.77 0 +0.18(+1.22%)
Oct 10, 2013 14.73 14.89 14.48 14.59 115,101 +0.09(+0.63%)
Oct 09, 2013 14.56 14.60 14.09 14.50 0 -0.05(-0.34%)
Oct 08, 2013 14.94 15.12 14.46 14.55 168,774 -0.29(-1.94%)
Oct 07, 2013 15.13 15.29 14.78 14.84 0 -0.47(-3.04%)
Oct 04, 2013 15.48 15.70 15.14 15.30 0 -0.14(-0.93%)
Oct 03, 2013 16.05 16.06 15.42 15.45 0 -0.57(-3.57%)
Oct 02, 2013 16.19 16.46 15.87 16.02 121,988 -0.35(-2.13%)
Oct 01, 2013 16.09 16.46 15.90 16.37 129,437 +0.72(+4.60%)
Sep 27, 2013 15.64 15.92 15.48 15.65 0 -0.16(-1.01%)
Sep 26, 2013 15.88 16.14 15.63 15.81 86,880 -0.11(-0.69%)
Sep 25, 2013 15.96 16.15 15.80 15.92 53,651 -0.12(-0.76%)
Sep 24, 2013 15.99 16.21 15.57 16.04 104,749 +0.09(+0.57%)
Sep 23, 2013 16.24 16.24 15.29 15.95 125,282 +0.08(+0.53%)
Sep 20, 2013 15.99 16.35 15.69 15.87 0 -0.14(-0.85%)
Sep 19, 2013 16.08 16.08 15.80 16.00 0 -0.08(-0.47%)
Sep 18, 2013 16.19 16.37 15.84 16.08 0 -0.07(-0.42%)
Sep 17, 2013 15.67 16.22 15.67 16.15 0 +0.47(+3.02%)
Sep 16, 2013 15.86 15.96 15.57 15.67 0 +0.01(+0.07%)
Sep 13, 2013 15.42 15.83 15.37 15.66 0 +0.37(+2.43%)
Sep 12, 2013 15.67 15.67 15.18 15.29 0 -0.24(-1.56%)
Sep 11, 2013 15.14 16.09 15.10 15.53 0 +0.48(+3.22%)
Sep 10, 2013 13.98 15.19 13.97 15.05 288,871 +1.20(+8.70%)
Sep 09, 2013 13.48 13.96 13.36 13.84 0 +0.40(+2.99%)
Sep 06, 2013 13.66 13.75 12.31 13.44 0 -0.12(-0.89%)
Sep 05, 2013 14.52 14.66 13.47 13.56 0 -0.96(-6.60%)
Sep 04, 2013 14.85 15.02 14.20 14.52 0 -0.58(-3.84%)
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.