Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
6.814
6.931
6.814
6.829
44,980
-0.03(-0.44%)
Nov 29, 2016
6.822
6.943
6.814
6.859
4,972
+0.01(+0.11%)
Nov 28, 2016
7.071
7.071
6.761
6.852
99,961
-0.28(-3.93%)
Nov 25, 2016
7.056
7.147
6.943
7.132
4,589
+0.14(+2.06%)
Nov 23, 2016
6.988
6.988
6.988
0
-0.08(-1.07%)
Nov 22, 2016
6.950
7.177
6.928
7.064
77,975
+0.17(+2.53%)
Nov 21, 2016
6.882
7.132
6.822
6.890
104,426
+0.08(+1.11%)
Nov 18, 2016
6.852
6.965
6.678
6.814
93,864
-0.02(-0.33%)
Nov 17, 2016
6.814
6.946
6.761
6.837
45,720
+0.04(+0.56%)
Nov 16, 2016
6.647
6.799
6.617
6.799
12,671
+0.17(+2.63%)
Nov 15, 2016
6.700
6.829
6.594
6.625
160,872
-0.11(-1.69%)
Nov 14, 2016
6.360
6.738
6.360
6.738
61,493
+0.45(+7.23%)
Nov 11, 2016
6.322
6.435
6.284
6.284
32,694
-0.11(-1.78%)
Nov 10, 2016
6.246
6.398
6.133
6.398
30,649
+0.00(+0.00%)
Nov 09, 2016
6.398
6.398
5.981
6.398
53,450
+0.37(+6.16%)
Nov 08, 2016
5.701
6.246
5.701
6.027
111,259
+0.33(+5.71%)
Nov 07, 2016
5.769
5.845
5.656
5.701
26,065
-0.05(-0.92%)
Nov 04, 2016
5.815
6.053
5.701
5.754
40,034
-0.16(-2.69%)
Nov 03, 2016
5.883
6.193
5.762
5.913
58,213
+0.02(+0.26%)
Nov 02, 2016
5.996
6.133
5.625
5.898
69,257
-0.14(-2.26%)
Nov 01, 2016
6.163
6.367
5.974
6.034
124,397
-0.11(-1.85%)
Oct 31, 2016
6.201
6.231
6.064
6.148
95,756
-0.08(-1.34%)
Oct 28, 2016
6.148
6.314
6.072
6.231
99,246
+0.08(+1.35%)
Oct 27, 2016
6.231
6.420
6.087
6.148
24,299
-0.02(-0.37%)
Oct 26, 2016
6.133
6.435
6.133
6.170
15,790
+0.04(+0.62%)
Oct 25, 2016
6.367
6.405
6.102
6.133
28,330
-0.31(-4.82%)
Oct 24, 2016
6.367
6.443
6.269
6.443
69,296
+0.25(+4.03%)
Oct 21, 2016
6.148
6.367
6.064
6.193
54,207
+0.02(+0.37%)
Oct 20, 2016
6.360
6.504
6.125
6.170
33,667
-0.24(-3.78%)
Oct 19, 2016
6.208
6.481
6.208
6.413
41,210
+0.20(+3.29%)
Oct 18, 2016
6.216
6.454
5.898
6.208
50,164
-0.02(-0.36%)
Oct 17, 2016
6.216
6.363
6.133
6.231
16,277
-0.02(-0.24%)
Oct 14, 2016
6.375
6.602
6.170
6.246
74,790
-0.20(-3.06%)
Oct 13, 2016
6.314
6.549
6.269
6.443
23,657
+0.04(+0.59%)
Oct 12, 2016
6.360
6.473
6.276
6.405
8,923
-0.01(-0.12%)
Oct 11, 2016
6.473
6.610
6.148
6.413
67,316
-0.20(-3.09%)
Oct 10, 2016
6.587
6.625
6.435
6.617
26,681
+0.00(+0.00%)
Oct 07, 2016
6.299
6.625
6.299
6.617
32,344
+0.20(+3.07%)
Oct 06, 2016
6.254
6.435
6.254
6.420
17,858
+0.06(+0.95%)
Oct 05, 2016
6.178
6.435
6.178
6.360
30,579
+0.09(+1.45%)
Oct 04, 2016
5.913
6.435
5.913
6.269
78,599
+0.35(+5.88%)
Oct 03, 2016
5.716
6.246
5.716
5.921
218,914
+0.23(+3.99%)
Sep 30, 2016
5.792
6.057
5.565
5.693
66,212
-0.17(-2.97%)
Sep 29, 2016
5.890
6.125
5.512
5.868
87,736
-0.15(-2.52%)
Sep 28, 2016
6.133
6.314
5.830
6.019
81,653
-0.17(-2.81%)
Sep 27, 2016
6.284
6.284
6.057
6.193
8,654
-0.11(-1.68%)
Sep 26, 2016
6.435
6.473
5.936
6.299
29,110
-0.06(-0.95%)
Sep 23, 2016
6.276
6.534
6.254
6.360
48,574
-0.03(-0.47%)
Sep 22, 2016
6.352
6.504
6.095
6.390
30,761
+0.15(+2.43%)
Sep 21, 2016
6.208
6.405
6.072
6.239
41,444
+0.15(+2.49%)
Sep 20, 2016
6.216
6.216
5.860
6.087
29,200
+0.10(+1.64%)
Sep 19, 2016
5.845
6.034
5.746
5.989
53,258
+0.09(+1.54%)
Sep 16, 2016
6.102
6.367
5.868
5.898
1,009,525
-0.31(-5.00%)
Sep 15, 2016
6.193
6.663
6.140
6.208
136,362
-0.14(-2.26%)
Sep 14, 2016
5.981
6.784
5.981
6.352
244,901
+0.23(+3.71%)
Sep 13, 2016
6.276
6.655
5.807
6.125
180,506
-0.36(-5.49%)
Sep 12, 2016
6.011
6.844
5.860
6.481
625,727
+0.23(+3.76%)
Sep 09, 2016
6.186
6.310
5.936
6.246
111,435
+0.04(+0.61%)
Sep 08, 2016
5.830
6.292
5.709
6.208
144,500
+0.00(+0.00%)
Sep 07, 2016
6.292
6.511
5.928
6.208
139,003
-0.30(-4.65%)
Sep 06, 2016
5.497
7.079
5.398
6.511
343,385
+1.04(+19.11%)
Sep 02, 2016
5.285
5.466
5.466
5.466
75,947
-0.06(-1.10%)
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
.