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

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 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 (%)
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%)
Jan 02, 2024 2.990 3.000 2.820 2.850 67,427 -0.13(-4.36%)
Dec 29, 2023 2.800 3.025 2.790 2.980 207,120 +0.18(+6.43%)
Dec 28, 2023 2.550 2.880 2.550 2.800 168,357 +0.16(+6.06%)
Dec 27, 2023 2.610 2.670 2.570 2.640 30,714 +0.02(+0.76%)
Dec 26, 2023 2.510 2.670 2.510 2.620 45,876 +0.02(+0.77%)
Dec 22, 2023 2.550 2.650 2.530 2.600 82,439 +0.01(+0.39%)
Dec 21, 2023 2.560 2.600 2.520 2.590 92,246 +0.02(+0.78%)
Dec 20, 2023 2.600 2.630 2.510 2.570 76,183 -0.05(-1.91%)
Dec 19, 2023 2.600 2.650 2.530 2.620 54,019 +0.06(+2.34%)
Dec 18, 2023 2.600 2.650 2.540 2.560 76,917 -0.04(-1.54%)
Dec 15, 2023 2.550 2.640 2.400 2.600 193,690 -0.04(-1.52%)
Dec 14, 2023 2.700 2.750 2.580 2.640 107,362 -0.04(-1.49%)
Dec 13, 2023 2.710 2.761 2.605 2.680 111,206 -0.05(-1.83%)
Dec 12, 2023 2.900 2.900 2.680 2.730 50,175 -0.18(-6.19%)
Dec 11, 2023 2.720 2.950 2.710 2.910 64,863 +0.22(+8.18%)
Dec 08, 2023 2.700 2.700 2.660 2.690 18,906 +0.01(+0.37%)
Dec 07, 2023 2.690 2.840 2.650 2.680 110,370 +0.00(+0.00%)
Dec 06, 2023 2.580 2.700 2.580 2.680 32,865 +0.13(+5.10%)
Dec 05, 2023 2.620 2.690 2.550 2.550 66,310 -0.09(-3.41%)
Dec 04, 2023 2.610 2.720 2.500 2.640 72,190 -0.07(-2.58%)
Dec 01, 2023 2.690 2.830 2.600 2.710 24,291 +0.01(+0.37%)
Nov 30, 2023 2.700 2.725 2.620 2.700 27,875 -0.01(-0.37%)
Nov 29, 2023 2.690 2.750 2.612 2.710 44,890 +0.03(+1.12%)
Nov 28, 2023 2.650 2.703 2.570 2.680 45,110 +0.05(+1.90%)
Nov 27, 2023 2.810 2.850 2.630 2.630 122,667 -0.23(-8.04%)
Nov 24, 2023 2.760 2.890 2.755 2.860 107,644 +0.15(+5.54%)
Nov 22, 2023 2.700 2.750 2.570 2.710 144,188 +0.21(+8.40%)
Nov 21, 2023 2.490 2.820 2.490 2.500 249,563 +0.00(+0.00%)
Nov 20, 2023 2.500 2.510 2.310 2.500 94,497 +0.00(+0.00%)
Nov 17, 2023 2.400 2.534 2.310 2.500 95,144 +0.10(+4.17%)
Nov 16, 2023 2.330 2.510 2.300 2.400 180,520 +0.07(+3.00%)
Nov 15, 2023 2.170 2.400 2.170 2.330 159,473 +0.19(+8.88%)
Nov 14, 2023 2.090 2.200 2.060 2.140 54,581 +0.05(+2.39%)
Nov 13, 2023 2.050 2.167 2.041 2.090 53,001 +0.03(+1.46%)
Nov 10, 2023 2.080 2.110 1.952 2.060 68,774 -0.02(-0.96%)
Nov 09, 2023 1.950 2.120 1.940 2.080 251,689 +0.14(+7.22%)
Nov 08, 2023 1.870 1.940 1.840 1.940 54,873 +0.10(+5.43%)
Nov 07, 2023 1.810 1.860 1.750 1.840 51,539 +0.01(+0.55%)
Nov 06, 2023 1.810 1.870 1.770 1.830 35,859 +0.00(+0.00%)
Nov 03, 2023 1.760 1.890 1.750 1.830 36,625 +0.07(+3.98%)
Nov 02, 2023 1.650 1.820 1.610 1.760 38,416 +0.10(+6.02%)
Nov 01, 2023 1.700 1.710 1.610 1.660 29,509 -0.04(-2.35%)
Oct 31, 2023 1.710 1.720 1.680 1.700 25,417 +0.00(+0.00%)
Oct 30, 2023 1.710 1.720 1.680 1.700 19,228 -0.02(-1.16%)
Oct 27, 2023 1.720 1.740 1.680 1.720 4,676 +0.02(+1.18%)
Oct 26, 2023 1.730 1.730 1.660 1.700 10,060 +0.00(+0.00%)
Oct 25, 2023 1.740 1.740 1.670 1.700 24,006 -0.03(-1.73%)
Oct 24, 2023 1.720 1.740 1.670 1.730 27,787 +0.04(+2.37%)
Oct 23, 2023 1.740 1.750 1.600 1.690 81,264 -0.04(-2.31%)
Oct 20, 2023 1.800 1.820 1.720 1.730 60,401 -0.09(-4.95%)
Oct 19, 2023 1.940 1.990 1.810 1.820 74,594 -0.11(-5.70%)
Oct 18, 2023 1.860 2.050 1.860 1.930 85,393 -0.01(-0.52%)
Oct 17, 2023 1.840 1.992 1.840 1.940 164,681 +0.04(+2.11%)
Oct 16, 2023 1.980 1.960 1.880 1.900 45,338 -0.06(-3.06%)
Oct 13, 2023 2.070 2.080 1.950 1.960 47,055 -0.08(-3.92%)
Oct 12, 2023 1.900 2.040 1.860 2.040 114,260 +0.19(+10.27%)
Oct 11, 2023 1.780 1.920 1.779 1.850 54,394 +0.07(+3.93%)
Oct 10, 2023 1.730 1.780 1.730 1.780 11,697 +0.01(+0.56%)
Oct 09, 2023 1.840 1.840 1.721 1.770 21,414 -0.05(-2.75%)
Oct 06, 2023 1.720 1.820 1.720 1.820 74,256 +0.14(+8.33%)
Oct 05, 2023 1.710 1.750 1.680 1.680 22,358 -0.07(-4.00%)
Oct 04, 2023 1.680 1.770 1.620 1.750 45,228 +0.05(+2.94%)
Oct 03, 2023 1.720 1.755 1.655 1.700 118,702 -0.02(-1.16%)
Oct 02, 2023 1.800 1.830 1.700 1.720 38,418 -0.06(-3.37%)
Sep 29, 2023 1.800 1.870 1.750 1.780 45,987 +0.00(+0.00%)
Sep 28, 2023 1.700 1.860 1.696 1.780 107,429 +0.09(+5.33%)
Sep 27, 2023 1.530 1.770 1.530 1.690 143,067 +0.19(+12.67%)
Sep 26, 2023 1.660 1.687 1.500 1.500 75,276 -0.17(-10.18%)
Sep 25, 2023 1.660 1.720 1.670 1.670 10,475 -0.03(-1.76%)
Sep 22, 2023 1.640 1.770 1.640 1.700 4,108 +0.05(+3.03%)
Sep 21, 2023 1.680 1.720 1.650 1.650 14,475 -0.02(-1.20%)
Sep 20, 2023 1.690 1.740 1.660 1.670 16,170 -0.03(-1.76%)
Sep 19, 2023 1.700 1.780 1.700 1.700 21,497 +0.03(+1.80%)
Sep 18, 2023 1.700 1.780 1.650 1.670 56,085 -0.04(-2.34%)
Sep 15, 2023 1.700 1.710 1.650 1.710 71,845 +0.03(+1.79%)
Sep 14, 2023 1.590 1.730 1.580 1.680 75,129 +0.10(+6.33%)
Sep 13, 2023 1.620 1.640 1.580 1.580 54,380 -0.06(-3.66%)
Sep 12, 2023 1.690 1.700 1.620 1.640 109,387 -0.06(-3.53%)
Sep 11, 2023 1.720 1.750 1.690 1.700 35,568 -0.01(-0.58%)
Sep 08, 2023 1.750 1.760 1.710 1.710 35,734 -0.01(-0.58%)
Sep 07, 2023 1.730 1.780 1.700 1.720 22,529 -0.04(-2.27%)
Sep 06, 2023 1.820 1.820 1.700 1.760 42,479 -0.05(-2.76%)
Sep 05, 2023 1.880 1.920 1.764 1.810 49,822 -0.07(-3.72%)
Sep 01, 2023 1.878 1.945 1.830 1.880 28,556 +0.00(+0.00%)
Aug 31, 2023 1.880 1.940 1.840 1.880 24,946 +0.03(+1.62%)
Aug 30, 2023 1.870 1.900 1.780 1.850 37,205 -0.02(-1.07%)
Aug 29, 2023 1.820 1.930 1.760 1.870 67,730 +0.09(+5.06%)
Aug 28, 2023 1.860 1.942 1.780 1.780 46,369 -0.10(-5.32%)
Aug 25, 2023 1.790 1.910 1.770 1.880 37,257 +0.09(+5.03%)
Aug 24, 2023 1.790 1.879 1.740 1.790 77,048 +0.00(+0.00%)
Aug 23, 2023 1.890 1.980 1.760 1.790 97,790 -0.10(-5.29%)
Aug 22, 2023 1.890 1.998 1.830 1.890 107,946 -0.02(-1.05%)
Aug 21, 2023 2.000 2.040 1.910 1.910 31,302 -0.08(-4.02%)
Aug 18, 2023 1.900 2.120 1.900 1.990 36,687 +0.07(+3.65%)
Aug 17, 2023 2.020 2.080 1.910 1.920 69,955 -0.08(-4.00%)
Aug 16, 2023 1.900 2.100 1.860 2.000 137,511 +0.08(+4.17%)
Aug 15, 2023 2.010 2.070 1.860 1.920 195,896 -0.11(-5.42%)
Aug 14, 2023 2.200 2.230 1.990 2.030 138,657 -0.11(-5.14%)
Aug 11, 2023 2.080 2.240 2.050 2.140 122,149 +0.04(+1.90%)
Aug 10, 2023 2.550 2.560 2.010 2.100 349,193 -0.45(-17.65%)
Aug 09, 2023 2.620 2.670 2.520 2.550 66,913 -0.08(-3.04%)
Aug 08, 2023 2.400 2.630 2.360 2.630 78,214 +0.18(+7.35%)
Aug 07, 2023 2.660 2.680 2.330 2.450 187,163 -0.20(-7.55%)
Aug 04, 2023 2.890 2.930 2.540 2.650 178,380 -0.18(-6.36%)
Aug 03, 2023 2.480 2.840 2.475 2.830 247,142 +0.34(+13.65%)
Aug 02, 2023 2.310 2.520 2.310 2.490 137,821 +0.11(+4.62%)
Aug 01, 2023 2.400 2.460 2.300 2.380 162,590 +0.02(+0.85%)
Jul 31, 2023 2.500 2.500 2.350 2.360 81,995 +0.01(+0.43%)
Jul 28, 2023 2.290 2.540 2.290 2.350 164,987 +0.07(+3.07%)
Jul 27, 2023 2.130 2.430 2.110 2.280 150,630 +0.03(+1.33%)
Jul 26, 2023 2.450 2.550 2.220 2.250 269,386 -0.25(-9.82%)
Jul 25, 2023 2.700 2.730 2.450 2.495 274,546 -0.10(-4.04%)
Jul 24, 2023 2.480 2.710 2.360 2.600 603,828 +0.10(+4.00%)
Jul 21, 2023 2.350 2.550 2.350 2.500 291,121 +0.15(+6.38%)
Jul 20, 2023 2.000 2.350 1.980 2.350 406,421 +0.38(+19.29%)
Jul 19, 2023 2.040 2.240 1.930 1.970 420,470 -0.08(-3.90%)
Jul 18, 2023 1.780 2.090 1.730 2.050 1,239,201 +0.46(+28.93%)
Jul 17, 2023 1.580 1.610 1.580 1.590 25,658 +0.00(+0.00%)
Jul 14, 2023 1.750 1.750 1.580 1.590 54,362 -0.09(-5.36%)
Jul 13, 2023 1.750 1.765 1.660 1.680 98,390 -0.07(-4.00%)
Jul 12, 2023 1.710 1.750 1.650 1.750 60,580 +0.05(+2.94%)
Jul 11, 2023 1.740 1.780 1.690 1.700 27,329 -0.02(-1.16%)
Jul 10, 2023 1.790 1.790 1.660 1.720 35,345 +0.02(+1.18%)
Jul 07, 2023 1.670 1.750 1.663 1.700 51,547 +0.05(+3.03%)
Jul 06, 2023 1.770 1.770 1.650 1.650 62,809 -0.12(-6.78%)
Jul 05, 2023 1.780 1.820 1.730 1.770 48,395 -0.09(-4.84%)
Jul 03, 2023 1.860 1.860 1.780 1.860 73,864 +0.00(+0.00%)
Jun 30, 2023 1.700 1.910 1.700 1.860 168,604 +0.14(+8.14%)
Jun 29, 2023 1.660 1.750 1.640 1.720 189,283 +0.08(+4.88%)
Jun 28, 2023 1.740 1.750 1.630 1.640 139,993 -0.10(-5.75%)
Jun 27, 2023 1.750 1.800 1.714 1.740 77,661 +0.01(+0.58%)
Jun 26, 2023 1.950 1.970 1.672 1.730 398,475 -0.17(-8.95%)
Jun 23, 2023 1.640 1.980 1.540 1.900 943,163 +0.33(+21.02%)
Jun 22, 2023 1.320 1.680 1.320 1.570 410,215 +0.27(+20.77%)
Jun 21, 2023 1.220 1.350 1.210 1.300 94,329 +0.05(+4.00%)
Jun 20, 2023 1.270 1.300 1.170 1.250 190,404 -0.09(-6.72%)
Jun 16, 2023 1.400 1.430 1.300 1.340 213,706 -0.12(-8.22%)
Jun 15, 2023 1.470 1.500 1.450 1.460 56,711 +0.00(+0.00%)
Jun 14, 2023 1.550 1.596 1.460 1.460 68,600 -0.10(-6.41%)
Jun 13, 2023 1.690 1.703 1.550 1.560 79,527 -0.10(-6.02%)
Jun 12, 2023 1.480 1.690 1.470 1.660 133,444 +0.19(+12.93%)
Jun 09, 2023 1.370 1.490 1.370 1.470 64,734 +0.12(+8.89%)
Jun 08, 2023 1.350 1.420 1.330 1.350 70,552 +0.00(+0.00%)
Jun 07, 2023 1.380 1.420 1.335 1.350 203,026 -0.04(-2.88%)
Jun 06, 2023 1.430 1.500 1.380 1.390 94,981 -0.02(-1.42%)
Jun 05, 2023 1.470 1.480 1.390 1.410 49,770 -0.07(-4.73%)
Jun 02, 2023 1.550 1.550 1.450 1.480 63,710 -0.09(-5.73%)
Jun 01, 2023 1.470 1.660 1.420 1.570 118,098 +0.13(+9.03%)
May 31, 2023 1.500 1.550 1.435 1.440 171,861 -0.03(-2.04%)
May 30, 2023 1.480 1.520 1.420 1.470 145,014 +0.06(+4.26%)
May 26, 2023 1.280 1.420 1.280 1.410 103,540 +0.11(+8.46%)
May 25, 2023 1.350 1.380 1.300 1.300 91,781 -0.06(-4.41%)
May 24, 2023 1.360 1.439 1.330 1.360 42,921 -0.02(-1.45%)
May 23, 2023 1.460 1.540 1.360 1.380 84,319 -0.08(-5.48%)
May 22, 2023 1.370 1.540 1.360 1.460 39,223 +0.07(+5.04%)
May 19, 2023 1.380 1.450 1.370 1.390 68,794 +0.04(+2.96%)
May 18, 2023 1.340 1.390 1.340 1.350 38,543 -0.01(-0.74%)
May 17, 2023 1.434 1.434 1.330 1.360 47,955 -0.01(-0.73%)
May 16, 2023 1.360 1.430 1.360 1.370 74,950 -0.01(-0.72%)
May 15, 2023 1.380 1.440 1.360 1.380 121,092 +0.00(+0.00%)
May 12, 2023 1.420 1.446 1.360 1.380 85,477 -0.05(-3.50%)
May 11, 2023 1.500 1.530 1.410 1.430 119,947 -0.05(-3.38%)
May 10, 2023 1.600 1.870 1.390 1.480 364,115 -0.45(-23.32%)
May 09, 2023 2.000 2.000 1.900 1.930 18,499 -0.03(-1.53%)
May 08, 2023 1.840 2.000 1.840 1.960 58,950 +0.12(+6.52%)
May 05, 2023 1.800 1.930 1.800 1.840 33,545 +0.08(+4.55%)
May 04, 2023 1.670 1.770 1.670 1.760 38,662 +0.13(+7.98%)
May 03, 2023 1.681 1.729 1.630 1.630 40,065 -0.07(-4.12%)
May 02, 2023 1.770 1.805 1.660 1.700 41,195 -0.11(-6.08%)
May 01, 2023 1.860 1.943 1.790 1.810 31,757 -0.04(-2.16%)
Apr 28, 2023 1.810 1.890 1.790 1.850 30,458 +0.05(+2.78%)
Apr 27, 2023 1.860 1.890 1.800 1.800 16,625 -0.06(-3.23%)
Apr 26, 2023 1.840 1.916 1.830 1.860 112,516 +0.04(+2.20%)
Apr 25, 2023 1.900 1.900 1.800 1.820 33,294 -0.04(-2.15%)
Apr 24, 2023 1.930 1.939 1.860 1.860 36,880 -0.09(-4.62%)
Apr 21, 2023 1.950 1.984 1.880 1.950 21,147 +0.00(+0.00%)
Apr 20, 2023 1.970 2.000 1.940 1.950 3,737 -0.05(-2.50%)
Apr 19, 2023 1.960 2.010 1.940 2.000 18,524 +0.01(+0.50%)
Apr 18, 2023 1.930 2.020 1.930 1.990 20,261 +0.04(+2.05%)
Apr 17, 2023 1.800 2.020 1.780 1.950 57,698 +0.13(+7.14%)
Apr 14, 2023 2.090 2.090 1.710 1.820 142,763 -0.18(-9.00%)
Apr 13, 2023 2.010 2.040 2.000 2.000 39,099 +0.02(+1.01%)
Apr 12, 2023 1.900 2.030 1.900 1.980 64,715 +0.03(+1.54%)
Apr 11, 2023 1.930 2.000 1.920 1.950 25,021 +0.00(+0.00%)
Apr 10, 2023 2.060 2.076 1.940 1.950 19,950 -0.11(-5.34%)
Apr 06, 2023 2.170 2.170 2.060 2.060 28,586 -0.03(-1.44%)
Apr 05, 2023 2.000 2.110 1.980 2.090 22,893 +0.10(+5.03%)
Apr 04, 2023 1.980 2.030 1.940 1.990 44,788 +0.03(+1.53%)
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.