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 (%)
May 29, 2020
5.130
5.190
4.970
5.040
201,100
-0.14(-2.70%)
May 28, 2020
5.290
5.410
5.140
5.180
184,609
-0.06(-1.15%)
May 27, 2020
5.180
5.280
5.010
5.240
256,968
+0.18(+3.56%)
May 26, 2020
5.150
5.243
5.040
5.060
194,623
+0.01(+0.20%)
May 22, 2020
5.100
5.100
4.880
5.050
117,900
-0.03(-0.59%)
May 21, 2020
4.870
5.110
4.870
5.080
173,639
+0.19(+3.78%)
May 20, 2020
4.810
5.020
4.770
4.895
756,112
+0.23(+5.04%)
May 19, 2020
5.030
5.030
4.520
4.660
392,442
-0.37(-7.36%)
May 18, 2020
5.000
5.140
4.880
5.030
277,926
+0.18(+3.71%)
May 15, 2020
4.940
5.000
4.770
4.850
309,600
+0.00(+0.00%)
May 14, 2020
4.750
5.000
4.520
4.850
398,061
-0.04(-0.82%)
May 13, 2020
5.190
5.500
4.850
4.890
776,166
-0.30(-5.78%)
May 12, 2020
6.190
6.400
5.180
5.190
1,439,124
-2.56(-33.03%)
May 11, 2020
7.600
8.000
7.410
7.750
323,820
+0.29(+3.89%)
May 08, 2020
7.020
7.680
6.970
7.460
252,400
+0.62(+9.06%)
May 07, 2020
6.960
7.170
6.774
6.840
95,472
+0.02(+0.29%)
May 06, 2020
6.750
7.053
6.740
6.820
123,406
+0.09(+1.34%)
May 05, 2020
7.210
7.380
6.690
6.730
97,047
-0.31(-4.40%)
May 04, 2020
7.000
7.110
6.670
7.040
96,234
-0.02(-0.28%)
May 01, 2020
7.200
7.200
6.820
7.060
116,600
-0.37(-4.98%)
Apr 30, 2020
7.670
7.670
7.180
7.430
155,953
-0.12(-1.59%)
Apr 29, 2020
7.500
7.730
7.306
7.550
165,632
+0.35(+4.86%)
Apr 28, 2020
7.530
7.540
6.940
7.200
130,392
+0.03(+0.42%)
Apr 27, 2020
6.790
7.200
6.730
7.170
132,790
+0.53(+7.98%)
Apr 24, 2020
6.600
6.780
6.440
6.640
118,200
+0.06(+0.91%)
Apr 23, 2020
6.680
6.980
6.520
6.580
141,890
-0.01(-0.15%)
Apr 22, 2020
6.230
6.660
6.035
6.590
132,911
+0.46(+7.50%)
Apr 21, 2020
6.310
6.340
6.000
6.130
131,188
-0.23(-3.62%)
Apr 20, 2020
6.510
6.610
6.220
6.360
119,517
-0.30(-4.50%)
Apr 17, 2020
6.550
6.980
6.550
6.660
125,100
+0.35(+5.55%)
Apr 16, 2020
6.730
6.730
6.240
6.310
116,612
-0.35(-5.26%)
Apr 15, 2020
6.890
6.930
6.470
6.660
172,918
-0.42(-5.93%)
Apr 14, 2020
6.930
7.310
6.870
7.080
197,764
+0.26(+3.81%)
Apr 13, 2020
7.160
7.265
6.470
6.820
237,843
-0.25(-3.54%)
Apr 09, 2020
6.850
7.650
6.430
7.070
329,800
+0.23(+3.36%)
Apr 08, 2020
5.910
6.860
5.870
6.840
213,640
+1.03(+17.73%)
Apr 07, 2020
5.960
6.390
5.670
5.810
226,280
+0.14(+2.47%)
Apr 06, 2020
5.610
5.950
5.500
5.670
145,870
+0.42(+8.00%)
Apr 03, 2020
5.930
6.030
5.200
5.250
142,200
-0.68(-11.47%)
Apr 02, 2020
5.810
6.180
5.660
5.930
129,667
+0.20(+3.49%)
Apr 01, 2020
6.270
6.343
5.640
5.730
168,790
-0.84(-12.79%)
Mar 31, 2020
7.480
7.659
6.520
6.570
237,804
-0.91(-12.17%)
Mar 30, 2020
6.850
7.630
6.550
7.480
180,205
+0.70(+10.32%)
Mar 27, 2020
6.750
7.060
6.380
6.780
108,600
-0.07(-1.02%)
Mar 26, 2020
5.970
7.220
5.970
6.850
209,198
+0.88(+14.74%)
Mar 25, 2020
5.420
6.600
5.410
5.970
206,075
+0.53(+9.74%)
Mar 24, 2020
5.480
5.788
5.110
5.440
227,960
+0.22(+4.21%)
Mar 23, 2020
5.240
5.260
4.880
5.220
149,507
-0.05(-0.95%)
Mar 20, 2020
5.760
5.900
5.000
5.270
250,800
-0.34(-6.06%)
Mar 19, 2020
4.900
5.867
4.450
5.610
198,622
+0.65(+13.10%)
Mar 18, 2020
4.880
5.250
4.450
4.960
222,538
-0.24(-4.62%)
Mar 17, 2020
5.810
5.984
4.630
5.200
465,539
-0.69(-11.71%)
Mar 16, 2020
6.060
6.410
5.880
5.890
217,789
-0.93(-13.64%)
Mar 13, 2020
7.110
7.380
6.540
6.820
171,500
+0.21(+3.18%)
Mar 12, 2020
6.980
7.080
6.200
6.610
225,308
-1.08(-14.04%)
Mar 11, 2020
8.000
8.000
7.500
7.690
152,414
-0.47(-5.76%)
Mar 10, 2020
8.510
8.520
7.800
8.160
172,341
+0.41(+5.29%)
Mar 09, 2020
8.470
8.740
7.690
7.750
221,848
-1.02(-11.63%)
Mar 06, 2020
8.770
9.175
8.550
8.770
158,700
-0.22(-2.45%)
Mar 05, 2020
8.790
9.000
8.770
8.990
161,358
-0.08(-0.88%)
Mar 04, 2020
9.210
9.400
8.750
9.070
174,583
+0.09(+1.00%)
Mar 03, 2020
9.590
9.649
8.792
8.980
190,070
-0.56(-5.92%)
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
.