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, 2019 10.05 10.16 9.917 9.966 98,471 -0.18(-1.74%)
Nov 27, 2019 10.07 10.30 9.957 10.14 193,064 +0.07(+0.68%)
Nov 26, 2019 9.829 10.40 9.775 10.07 255,772 +0.16(+1.58%)
Nov 25, 2019 10.69 10.85 9.908 9.917 330,993 -0.47(-4.53%)
Nov 22, 2019 10.02 10.41 9.995 10.39 374,032 +0.48(+4.83%)
Nov 21, 2019 10.08 10.15 9.775 9.909 400,436 -0.19(-1.90%)
Nov 20, 2019 9.813 10.16 9.641 10.10 653,608 +0.29(+2.98%)
Nov 19, 2019 9.842 10.03 9.756 9.809 278,182 +0.04(+0.44%)
Nov 18, 2019 9.450 9.785 9.201 9.766 276,542 +0.32(+3.34%)
Nov 15, 2019 9.804 9.852 9.301 9.450 349,800 -0.41(-4.17%)
Nov 14, 2019 10.15 10.23 9.679 9.861 467,141 -0.44(-4.28%)
Nov 13, 2019 11.36 11.36 8.779 10.30 845,098 -1.66(-13.85%)
Nov 12, 2019 12.29 12.55 11.93 11.96 386,623 -0.25(-2.04%)
Nov 11, 2019 12.35 12.46 12.16 12.21 454,193 -0.08(-0.62%)
Nov 08, 2019 12.50 12.56 12.12 12.28 181,637 -0.24(-1.91%)
Nov 07, 2019 12.93 12.98 12.43 12.52 220,573 -0.30(-2.32%)
Nov 06, 2019 13.12 13.16 12.66 12.82 174,775 -0.11(-0.89%)
Nov 05, 2019 13.20 13.25 12.87 12.93 133,856 +0.08(+0.63%)
Nov 04, 2019 13.40 13.40 12.54 12.85 433,675 -0.40(-3.00%)
Nov 01, 2019 13.25 13.37 13.17 13.25 70,189 +0.01(+0.07%)
Oct 31, 2019 13.51 13.61 12.95 13.24 140,919 -0.21(-1.57%)
Oct 30, 2019 13.44 13.71 13.38 13.45 250,452 +0.08(+0.57%)
Oct 29, 2019 13.45 13.46 13.31 13.37 127,627 -0.05(-0.36%)
Oct 28, 2019 13.39 13.51 13.29 13.42 148,235 +0.07(+0.50%)
Oct 25, 2019 13.38 13.61 13.26 13.36 181,323 -0.09(-0.64%)
Oct 24, 2019 13.71 13.73 13.38 13.44 108,848 -0.16(-1.20%)
Oct 23, 2019 13.52 13.76 13.40 13.60 449,177 +0.12(+0.92%)
Oct 22, 2019 13.39 13.66 13.39 13.48 117,484 +0.10(+0.72%)
Oct 21, 2019 13.36 13.50 13.21 13.38 90,236 +0.05(+0.36%)
Oct 18, 2019 13.22 13.53 13.22 13.34 137,559 +0.05(+0.36%)
Oct 17, 2019 13.37 13.51 13.13 13.29 112,772 -0.01(-0.07%)
Oct 16, 2019 13.23 13.35 12.97 13.30 152,639 -0.07(-0.54%)
Oct 15, 2019 13.06 13.41 12.98 13.37 120,965 +0.29(+2.23%)
Oct 14, 2019 12.98 13.21 12.88 13.08 80,919 +0.14(+1.11%)
Oct 11, 2019 12.83 13.13 12.83 12.93 75,203 +0.16(+1.27%)
Oct 10, 2019 12.79 12.87 12.60 12.77 80,753 +0.02(+0.15%)
Oct 09, 2019 12.60 12.82 12.60 12.75 78,708 +0.17(+1.37%)
Oct 08, 2019 12.49 12.73 12.37 12.58 156,650 -0.06(-0.45%)
Oct 07, 2019 13.17 13.29 12.47 12.64 192,513 -0.65(-4.90%)
Oct 04, 2019 13.01 13.32 12.93 13.29 83,977 +0.26(+1.98%)
Oct 03, 2019 13.15 13.32 12.83 13.03 126,492 -0.09(-0.66%)
Oct 02, 2019 13.21 13.35 12.97 13.12 182,409 -0.05(-0.36%)
Oct 01, 2019 14.20 14.69 13.14 13.16 262,337 -1.04(-7.35%)
Sep 30, 2019 13.39 14.34 13.38 14.21 397,632 +0.76(+5.62%)
Sep 27, 2019 13.88 13.96 13.37 13.45 155,106 -0.40(-2.90%)
Sep 26, 2019 13.62 13.90 13.56 13.85 122,568 +0.19(+1.40%)
Sep 25, 2019 13.31 13.73 13.27 13.66 103,056 +0.31(+2.29%)
Sep 24, 2019 13.46 13.61 13.34 13.36 176,234 -0.02(-0.14%)
Sep 23, 2019 13.46 13.61 13.09 13.37 283,017 -0.11(-0.78%)
Sep 20, 2019 13.82 13.93 13.37 13.48 290,264 -0.35(-2.56%)
Sep 19, 2019 13.64 14.17 13.54 13.83 206,398 +0.20(+1.48%)
Sep 18, 2019 13.87 13.87 13.50 13.63 154,719 -0.26(-1.86%)
Sep 17, 2019 13.95 14.02 13.78 13.89 90,420 -0.06(-0.41%)
Sep 16, 2019 13.88 14.07 13.77 13.95 91,432 +0.07(+0.48%)
Sep 13, 2019 14.03 14.07 13.64 13.88 193,753 -0.01(-0.07%)
Sep 12, 2019 13.79 14.08 13.36 13.89 285,354 +0.28(+2.04%)
Sep 11, 2019 12.67 13.87 12.61 13.61 654,477 +0.95(+7.48%)
Sep 10, 2019 12.47 12.69 12.35 12.67 185,120 +0.17(+1.38%)
Sep 09, 2019 12.39 12.69 12.33 12.49 180,627 +0.16(+1.32%)
Sep 06, 2019 12.35 12.40 12.22 12.33 156,882 +0.11(+0.86%)
Sep 05, 2019 12.17 12.39 12.09 12.23 109,101 +0.13(+1.11%)
Sep 04, 2019 12.06 12.20 11.88 12.09 98,537 +0.11(+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.