Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Emissions Solutions Inc (NQ: ADES )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.650 8.000 7.350 7.520 50,130 -0.23(-2.97%)
Sep 29, 2016 7.780 8.090 7.280 7.750 66,426 -0.20(-2.52%)
Sep 28, 2016 8.100 8.340 7.700 7.950 61,820 -0.23(-2.81%)
Sep 27, 2016 8.300 8.300 8.000 8.180 6,552 -0.14(-1.68%)
Sep 26, 2016 8.500 8.550 7.840 8.320 22,040 -0.08(-0.95%)
Sep 23, 2016 8.290 8.630 8.260 8.400 36,776 -0.04(-0.47%)
Sep 22, 2016 8.390 8.590 8.050 8.440 23,290 +0.20(+2.43%)
Sep 21, 2016 8.200 8.460 8.020 8.240 31,378 +0.20(+2.49%)
Sep 20, 2016 8.210 8.210 7.740 8.040 22,108 +0.13(+1.64%)
Sep 19, 2016 7.720 7.970 7.590 7.910 40,322 +0.12(+1.54%)
Sep 16, 2016 8.060 8.410 7.750 7.790 764,317 -0.41(-5.00%)
Sep 15, 2016 8.180 8.800 8.110 8.200 103,241 -0.19(-2.26%)
Sep 14, 2016 7.900 8.960 7.900 8.390 185,416 +0.30(+3.71%)
Sep 13, 2016 8.290 8.790 7.670 8.090 136,662 -0.47(-5.49%)
Sep 12, 2016 7.940 9.040 7.740 8.560 473,741 +0.31(+3.76%)
Sep 09, 2016 8.170 8.335 7.840 8.250 84,368 +0.05(+0.61%)
Sep 08, 2016 7.700 8.310 7.540 8.200 109,402 +0.00(+0.00%)
Sep 07, 2016 8.310 8.600 7.830 8.200 105,240 -0.40(-4.65%)
Sep 06, 2016 7.260 9.350 7.130 8.600 259,979 +1.38(+19.11%)
Sep 02, 2016 6.980 7.220 7.220 7.220 57,500 -0.08(-1.10%)
Sep 01, 2016 7.090 7.370 7.000 7.300 72,407 -0.18(-2.41%)
Aug 31, 2016 7.160 7.500 7.060 7.480 78,658 +0.15(+2.05%)
Aug 30, 2016 7.330 7.490 6.950 7.330 32,991 -0.16(-2.14%)
Aug 29, 2016 7.290 7.490 7.150 7.490 24,865 +0.14(+1.90%)
Aug 26, 2016 7.349 7.350 7.020 7.350 51,828 +0.05(+0.68%)
Aug 25, 2016 7.270 7.360 7.100 7.300 32,743 -0.11(-1.48%)
Aug 24, 2016 7.420 7.420 7.100 7.410 11,471 +0.06(+0.82%)
Aug 23, 2016 7.180 7.450 6.816 7.350 63,644 +0.06(+0.82%)
Aug 22, 2016 7.200 7.440 6.970 7.290 78,207 +0.09(+1.25%)
Aug 19, 2016 6.750 7.200 6.510 7.200 59,502 +0.37(+5.42%)
Aug 18, 2016 6.573 6.840 6.400 6.830 37,514 -0.03(-0.44%)
Aug 17, 2016 6.610 6.980 6.430 6.860 63,916 +0.25(+3.78%)
Aug 16, 2016 6.900 6.950 6.500 6.610 46,374 -0.39(-5.57%)
Aug 15, 2016 7.320 7.320 6.820 7.000 8,939 -0.25(-3.45%)
Aug 12, 2016 7.050 7.250 7.050 7.250 9,683 +0.24(+3.42%)
Aug 11, 2016 6.720 7.200 6.720 7.010 23,910 -0.19(-2.64%)
Aug 10, 2016 7.450 7.470 7.040 7.200 6,732 -0.14(-1.91%)
Aug 09, 2016 7.100 7.408 6.891 7.340 20,776 +0.01(+0.14%)
Aug 08, 2016 7.010 7.390 7.010 7.330 65,335 +0.13(+1.81%)
Aug 05, 2016 6.655 7.250 6.655 7.200 34,719 +0.40(+5.80%)
Aug 04, 2016 6.670 6.900 6.660 6.805 869 +0.08(+1.24%)
Aug 03, 2016 6.594 7.040 6.571 6.721 16,220 +0.22(+3.41%)
Aug 02, 2016 7.320 7.320 6.320 6.500 53,038 -0.69(-9.60%)
Aug 01, 2016 6.650 7.420 6.600 7.190 63,650 +0.20(+2.86%)
Jul 29, 2016 6.400 6.990 6.330 6.990 24,185 +0.59(+9.22%)
Jul 28, 2016 6.660 6.660 6.400 6.400 18,460 +0.00(+0.00%)
Jul 27, 2016 6.580 6.700 6.400 6.400 29,862 -0.10(-1.54%)
Jul 26, 2016 6.510 6.900 6.400 6.500 34,479 -0.01(-0.15%)
Jul 25, 2016 6.310 6.850 6.310 6.510 53,244 -0.09(-1.36%)
Jul 22, 2016 6.210 6.600 6.210 6.600 16,254 +0.16(+2.48%)
Jul 21, 2016 6.400 6.630 6.360 6.440 43,728 -0.05(-0.77%)
Jul 20, 2016 6.560 6.880 6.490 6.490 33,049 -0.14(-2.11%)
Jul 19, 2016 6.700 6.890 6.490 6.630 11,635 -0.07(-1.04%)
Jul 18, 2016 7.000 7.030 6.700 6.700 24,639 -0.40(-5.63%)
Jul 15, 2016 7.099 7.100 7.000 7.100 30,867 +0.10(+1.43%)
Jul 14, 2016 7.125 7.230 6.960 7.000 9,140 -0.07(-0.99%)
Jul 13, 2016 7.050 7.310 6.990 7.070 29,291 -0.07(-0.92%)
Jul 12, 2016 7.200 7.450 7.100 7.135 1,778 +0.20(+2.82%)
Jul 11, 2016 7.350 7.350 6.720 6.940 16,136 -0.12(-1.70%)
Jul 08, 2016 7.400 7.400 7.060 7.060 7,376 -0.34(-4.59%)
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.