Skip to main content

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 (%)
Jan 31, 2024 3.360 0 +0.10(+3.07%)
Jan 30, 2024 3.540 3.550 3.220 3.260 71,448 -0.34(-9.44%)
Jan 29, 2024 3.200 3.630 3.200 3.600 297,557 +0.43(+13.56%)
Jan 26, 2024 3.220 3.380 3.120 3.170 143,621 -0.04(-1.25%)
Jan 25, 2024 3.020 3.250 3.020 3.210 75,997 +0.19(+6.29%)
Jan 24, 2024 3.000 3.075 2.990 3.020 73,691 +0.03(+1.00%)
Jan 23, 2024 3.080 3.110 2.960 2.990 83,939 -0.08(-2.61%)
Jan 22, 2024 2.930 3.190 2.930 3.070 196,759 +0.16(+5.50%)
Jan 19, 2024 2.870 3.082 2.730 2.910 314,032 +0.18(+6.59%)
Jan 18, 2024 2.670 2.760 2.640 2.730 95,706 +0.09(+3.41%)
Jan 17, 2024 2.600 2.682 2.560 2.640 73,954 +0.00(+0.00%)
Jan 16, 2024 2.660 2.730 2.610 2.640 16,747 -0.04(-1.49%)
Jan 12, 2024 2.650 2.700 2.520 2.680 49,673 +0.03(+1.13%)
Jan 11, 2024 2.600 2.730 2.500 2.650 69,741 -0.03(-1.12%)
Jan 10, 2024 2.750 2.800 2.630 2.680 42,682 -0.03(-1.11%)
Jan 09, 2024 2.630 2.780 2.630 2.710 69,543 -0.09(-3.21%)
Jan 08, 2024 2.830 2.840 2.600 2.800 54,566 -0.01(-0.36%)
Jan 05, 2024 2.550 2.920 2.509 2.810 273,868 +0.22(+8.49%)
Jan 04, 2024 2.650 2.888 2.590 2.590 217,901 -0.18(-6.50%)
Jan 03, 2024 2.850 2.850 2.632 2.770 155,786 -0.08(-2.81%)
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.