Advanced Emissions Solutions Inc (NQ: ADES )

6.020 USD +0.190 (+3.26%)
Official Closing Price Updated: 4:40 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 5.800 6.030 5.800 6.020 58,665 +0.19(+3.26%)
Nov 25, 2020 6.180 6.180 5.700 5.830 115,300 -0.32(-5.20%)
Nov 24, 2020 5.730 6.370 5.720 6.150 252,440 +0.45(+7.89%)
Nov 23, 2020 5.580 5.750 5.500 5.700 82,064 +0.20(+3.64%)
Nov 20, 2020 5.220 5.530 5.190 5.500 100,300 +0.24(+4.56%)
Nov 19, 2020 5.220 5.340 5.090 5.260 61,846 +0.02(+0.38%)
Nov 18, 2020 5.280 5.380 5.190 5.240 53,514 +0.00(+0.00%)
Nov 17, 2020 5.170 5.330 5.020 5.240 65,717 +0.07(+1.35%)
Nov 16, 2020 5.000 5.210 5.000 5.170 87,382 +0.19(+3.82%)
Nov 13, 2020 4.840 5.040 4.840 4.980 86,500 +0.10(+2.05%)
Nov 12, 2020 4.840 4.970 4.820 4.880 66,403 -0.10(-2.01%)
Nov 11, 2020 4.950 5.040 4.830 4.980 105,065 +0.04(+0.81%)
Nov 10, 2020 4.760 4.970 4.720 4.940 170,036 +0.22(+4.66%)
Nov 09, 2020 4.680 4.880 4.630 4.720 208,412 +0.22(+4.89%)
Nov 06, 2020 4.590 4.610 4.410 4.500 48,100 -0.08(-1.75%)
Nov 05, 2020 4.480 4.620 4.473 4.580 47,298 +0.07(+1.55%)
Nov 04, 2020 4.510 4.560 4.460 4.510 76,196 -0.09(-1.96%)
Nov 03, 2020 4.580 4.700 4.510 4.600 74,814 +0.04(+0.88%)
Nov 02, 2020 4.420 4.580 4.420 4.560 104,124 +0.11(+2.47%)
Oct 30, 2020 4.330 4.490 4.280 4.450 215,600 +0.08(+1.83%)
Oct 29, 2020 4.110 4.420 4.090 4.370 187,849 +0.24(+5.81%)
Oct 28, 2020 4.380 4.410 4.060 4.130 169,529 -0.34(-7.61%)
Oct 27, 2020 4.530 4.530 4.395 4.470 53,825 -0.06(-1.32%)
Oct 26, 2020 4.350 4.530 4.310 4.530 113,440 +0.11(+2.49%)
Oct 23, 2020 4.410 4.460 4.260 4.420 119,100 +0.00(+0.00%)
Oct 22, 2020 4.620 4.680 4.410 4.420 72,308 -0.18(-3.91%)
Oct 21, 2020 4.450 4.640 4.400 4.600 73,203 +0.15(+3.37%)
Oct 20, 2020 4.350 4.470 4.350 4.450 116,119 +0.11(+2.53%)
Oct 19, 2020 4.490 4.490 4.320 4.340 59,111 -0.16(-3.56%)
Oct 16, 2020 4.500 4.570 4.500 4.500 67,000 -0.01(-0.22%)
Oct 15, 2020 4.450 4.540 4.370 4.510 57,817 +0.01(+0.22%)
Oct 14, 2020 4.460 4.540 4.310 4.500 132,405 +0.20(+4.65%)
Oct 13, 2020 4.580 4.590 4.230 4.300 183,078 -0.28(-6.11%)
Oct 12, 2020 4.720 4.720 4.510 4.580 76,077 -0.11(-2.35%)
Oct 09, 2020 4.740 4.790 4.620 4.690 93,100 -0.05(-1.05%)
Oct 08, 2020 4.790 4.880 4.690 4.740 100,010 -0.08(-1.66%)
Oct 07, 2020 4.640 4.850 4.620 4.820 146,750 +0.25(+5.47%)
Oct 06, 2020 4.570 4.830 4.450 4.570 199,060 +0.00(+0.00%)
Oct 05, 2020 4.760 4.900 4.550 4.570 272,811 -0.24(-4.99%)
Oct 02, 2020 4.900 4.980 4.710 4.810 506,300 -0.22(-4.37%)
Oct 01, 2020 5.690 6.250 4.810 5.030 13,595,889 +0.97(+23.89%)
Sep 30, 2020 4.000 4.150 4.000 4.060 2,692,267 +0.06(+1.50%)
Sep 29, 2020 4.120 4.167 3.960 4.000 209,296 -0.15(-3.61%)
Sep 28, 2020 4.020 4.220 4.010 4.150 87,182 +0.14(+3.49%)
Sep 25, 2020 4.020 4.150 3.995 4.010 124,500 -0.03(-0.74%)
Sep 24, 2020 4.030 4.150 3.840 4.040 184,848 +0.03(+0.75%)
Sep 23, 2020 3.840 4.020 3.700 4.010 292,664 +0.17(+4.43%)
Sep 22, 2020 3.740 3.870 3.660 3.840 132,228 +0.08(+2.13%)
Sep 21, 2020 3.980 3.980 3.750 3.760 146,502 -0.27(-6.70%)
Sep 18, 2020 4.090 4.090 3.960 4.030 156,200 +0.02(+0.50%)
Sep 17, 2020 4.090 4.160 3.990 4.010 137,746 -0.12(-2.91%)
Sep 16, 2020 3.950 4.130 3.940 4.130 219,510 +0.19(+4.69%)
Sep 15, 2020 3.940 3.970 3.860 3.945 101,899 +0.04(+1.15%)
Sep 14, 2020 3.870 3.950 3.830 3.900 102,840 +0.04(+1.04%)
Sep 11, 2020 3.880 3.930 3.830 3.860 247,200 -0.03(-0.77%)
Sep 10, 2020 3.800 3.900 3.520 3.890 397,349 +0.06(+1.57%)
Sep 09, 2020 3.980 3.980 3.790 3.830 143,326 -0.12(-3.04%)
Sep 08, 2020 3.900 3.970 3.820 3.950 108,463 +0.04(+1.02%)
Sep 04, 2020 3.940 3.960 3.750 3.910 114,500 -0.02(-0.51%)
Sep 03, 2020 3.910 4.010 3.860 3.930 136,975 -0.01(-0.25%)
Sep 02, 2020 4.000 4.020 3.890 3.940 94,973 -0.06(-1.50%)
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.