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, 2018
9.479
9.785
9.447
9.695
125,751
-0.01(-0.09%)
Nov 29, 2018
9.452
9.731
9.398
9.704
74,710
+0.15(+1.60%)
Nov 28, 2018
8.957
9.632
8.957
9.551
141,127
+0.62(+6.96%)
Nov 27, 2018
8.777
9.020
8.777
8.930
81,807
+0.14(+1.54%)
Nov 26, 2018
8.930
9.000
8.678
8.795
66,289
-0.13(-1.41%)
Nov 23, 2018
8.723
9.092
8.723
8.921
59,876
+0.15(+1.75%)
Nov 21, 2018
8.768
8.768
8.768
0
+0.11(+1.25%)
Nov 20, 2018
8.777
8.858
8.570
8.660
107,931
-0.16(-1.84%)
Nov 19, 2018
8.741
8.831
8.462
8.822
161,919
+0.16(+1.87%)
Nov 16, 2018
8.651
8.809
8.555
8.660
189,312
+0.14(+1.65%)
Nov 15, 2018
8.581
8.721
8.379
8.519
61,154
-0.12(-1.42%)
Nov 14, 2018
8.598
8.739
8.519
8.642
59,295
+0.08(+0.92%)
Nov 13, 2018
8.800
8.914
8.519
8.563
67,351
-0.24(-2.69%)
Nov 12, 2018
8.818
9.098
8.633
8.800
64,087
+0.00(+0.00%)
Nov 09, 2018
8.809
8.923
8.717
8.800
80,580
-0.04(-0.40%)
Nov 08, 2018
9.169
9.370
8.809
8.835
54,032
-0.32(-3.54%)
Nov 07, 2018
8.748
9.248
8.590
9.160
141,888
+0.24(+2.65%)
Nov 06, 2018
8.783
9.015
8.783
8.923
72,774
+0.15(+1.70%)
Nov 05, 2018
8.809
8.888
8.756
8.774
207,163
-0.04(-0.50%)
Nov 02, 2018
8.818
8.892
8.686
8.818
86,621
+0.04(+0.50%)
Nov 01, 2018
8.730
8.791
8.669
8.774
66,806
+0.09(+1.01%)
Oct 31, 2018
8.677
8.791
8.625
8.686
73,117
+0.05(+0.61%)
Oct 30, 2018
8.511
8.660
8.423
8.633
70,498
+0.11(+1.23%)
Oct 29, 2018
8.476
8.726
8.414
8.528
70,475
+0.17(+1.99%)
Oct 26, 2018
8.265
8.458
7.905
8.361
125,030
+0.05(+0.63%)
Oct 25, 2018
8.581
8.678
8.204
8.309
135,049
-0.15(-1.76%)
Oct 24, 2018
9.072
9.107
8.449
8.458
82,127
-0.66(-7.22%)
Oct 23, 2018
9.046
9.230
9.046
9.116
44,843
-0.01(-0.10%)
Oct 22, 2018
9.151
9.195
9.037
9.125
37,887
+0.01(+0.10%)
Oct 19, 2018
9.160
9.292
9.090
9.116
53,568
-0.08(-0.86%)
Oct 18, 2018
9.195
9.493
9.116
9.195
56,489
+0.00(+0.00%)
Oct 17, 2018
9.318
9.361
9.169
9.195
40,692
-0.12(-1.32%)
Oct 16, 2018
9.081
9.353
9.037
9.318
58,406
+0.19(+2.12%)
Oct 15, 2018
9.274
9.340
9.037
9.125
47,171
-0.21(-2.26%)
Oct 12, 2018
9.458
9.572
9.230
9.335
101,209
-0.11(-1.12%)
Oct 11, 2018
9.871
9.958
9.177
9.441
126,340
-0.47(-4.78%)
Oct 10, 2018
9.993
10.16
9.914
9.914
68,737
-0.14(-1.40%)
Oct 09, 2018
10.18
10.30
10.00
10.05
59,895
-0.18(-1.80%)
Oct 08, 2018
10.26
10.45
10.18
10.24
36,563
-0.02(-0.17%)
Oct 05, 2018
10.47
10.55
10.18
10.26
44,336
-0.26(-2.50%)
Oct 04, 2018
10.79
10.79
10.44
10.52
138,793
-0.26(-2.44%)
Oct 03, 2018
10.55
10.85
10.55
10.78
85,548
+0.24(+2.25%)
Oct 02, 2018
10.48
10.62
10.44
10.55
142,549
+0.08(+0.75%)
Oct 01, 2018
10.50
10.58
10.43
10.47
72,795
-0.03(-0.25%)
Sep 28, 2018
10.21
10.53
10.18
10.49
82,062
+0.16(+1.53%)
Sep 27, 2018
10.32
10.35
10.27
10.34
57,128
+0.04(+0.34%)
Sep 26, 2018
10.41
10.41
10.27
10.30
74,749
-0.01(-0.09%)
Sep 25, 2018
10.18
10.38
10.18
10.31
59,350
+0.15(+1.47%)
Sep 24, 2018
10.24
10.43
10.12
10.16
66,426
-0.13(-1.28%)
Sep 21, 2018
10.34
10.36
10.10
10.29
166,631
-0.06(-0.59%)
Sep 20, 2018
10.25
10.35
10.14
10.35
49,794
+0.14(+1.37%)
Sep 19, 2018
10.27
10.35
10.18
10.21
59,791
-0.10(-0.94%)
Sep 18, 2018
10.01
10.40
9.985
10.31
94,478
+0.31(+3.07%)
Sep 17, 2018
9.976
10.02
9.844
10.00
39,115
+0.03(+0.26%)
Sep 14, 2018
9.958
9.993
9.932
9.976
37,839
+0.00(+0.00%)
Sep 13, 2018
9.958
10.00
9.906
9.976
31,536
+0.04(+0.35%)
Sep 12, 2018
9.800
9.950
9.765
9.941
77,639
+0.07(+0.71%)
Sep 11, 2018
9.914
9.950
9.809
9.871
34,272
-0.04(-0.44%)
Sep 10, 2018
9.958
9.985
9.897
9.914
44,104
-0.03(-0.26%)
Sep 07, 2018
9.783
10.03
9.765
9.941
76,477
+0.11(+1.07%)
Sep 06, 2018
9.932
9.967
9.792
9.835
46,507
-0.06(-0.62%)
Sep 05, 2018
9.879
9.958
9.783
9.897
48,683
-0.02(-0.18%)
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
.