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 (%)
Aug 31, 2021
6.770
6.990
6.700
6.810
117,123
-0.01(-0.15%)
Aug 30, 2021
7.040
7.070
6.780
6.820
105,443
-0.22(-3.12%)
Aug 27, 2021
7.030
7.140
6.990
7.040
97,159
-0.01(-0.14%)
Aug 26, 2021
7.050
7.190
7.000
7.050
76,822
+0.00(+0.00%)
Aug 25, 2021
6.910
7.090
6.810
7.050
116,410
+0.11(+1.59%)
Aug 24, 2021
7.000
7.100
6.940
6.940
40,993
-0.10(-1.42%)
Aug 23, 2021
6.950
7.155
6.870
7.040
113,278
+0.16(+2.33%)
Aug 20, 2021
6.910
6.997
6.800
6.880
90,621
-0.05(-0.72%)
Aug 19, 2021
7.170
7.240
6.820
6.930
255,563
-0.26(-3.62%)
Aug 18, 2021
7.200
7.470
7.160
7.190
207,498
-0.05(-0.69%)
Aug 17, 2021
7.170
7.270
6.980
7.240
139,305
+0.07(+0.98%)
Aug 16, 2021
6.720
7.210
6.650
7.170
207,597
+0.47(+7.01%)
Aug 13, 2021
6.780
6.830
6.560
6.700
155,320
-0.03(-0.45%)
Aug 12, 2021
6.810
6.980
6.700
6.730
726,228
-0.10(-1.46%)
Aug 11, 2021
7.000
7.080
6.750
6.830
166,085
-0.14(-2.01%)
Aug 10, 2021
8.080
8.190
6.640
6.970
831,880
-1.04(-12.98%)
Aug 09, 2021
7.610
8.050
7.520
8.010
248,654
+0.40(+5.26%)
Aug 06, 2021
7.750
7.790
7.556
7.610
72,239
-0.10(-1.30%)
Aug 05, 2021
7.640
7.819
7.600
7.710
74,656
+0.07(+0.92%)
Aug 04, 2021
7.690
7.890
7.560
7.640
146,299
-0.17(-2.18%)
Aug 03, 2021
7.680
7.990
7.450
7.810
112,464
+0.12(+1.56%)
Aug 02, 2021
7.570
7.740
7.480
7.690
143,056
+0.17(+2.26%)
Jul 30, 2021
7.490
7.600
7.400
7.520
73,724
-0.03(-0.40%)
Jul 29, 2021
7.660
7.750
7.510
7.550
53,415
-0.09(-1.18%)
Jul 28, 2021
7.500
7.740
7.485
7.640
138,652
+0.18(+2.41%)
Jul 27, 2021
7.050
7.480
6.950
7.460
376,198
+0.32(+4.48%)
Jul 26, 2021
7.130
7.390
6.900
7.140
254,895
+0.03(+0.42%)
Jul 23, 2021
6.870
7.220
6.700
7.110
235,096
+0.34(+5.02%)
Jul 22, 2021
6.990
7.080
6.760
6.770
146,604
-0.23(-3.29%)
Jul 21, 2021
6.620
7.140
6.620
7.000
181,630
+0.43(+6.54%)
Jul 20, 2021
6.430
6.672
6.430
6.570
87,729
+0.10(+1.55%)
Jul 19, 2021
6.350
6.490
6.300
6.470
147,295
+0.01(+0.15%)
Jul 16, 2021
6.680
6.720
6.400
6.460
110,144
-0.18(-2.71%)
Jul 15, 2021
6.750
6.810
6.575
6.640
92,469
-0.16(-2.35%)
Jul 14, 2021
6.900
7.000
6.750
6.800
125,035
-0.08(-1.16%)
Jul 13, 2021
7.160
7.200
6.860
6.880
145,518
-0.24(-3.37%)
Jul 12, 2021
6.830
7.180
6.790
7.120
143,907
+0.30(+4.40%)
Jul 09, 2021
6.580
6.905
6.560
6.820
125,496
+0.24(+3.65%)
Jul 08, 2021
6.520
6.760
6.520
6.580
231,082
-0.20(-2.95%)
Jul 07, 2021
7.000
7.110
6.750
6.780
163,472
-0.24(-3.42%)
Jul 06, 2021
7.190
7.210
6.950
7.020
229,943
-0.08(-1.13%)
Jul 02, 2021
7.350
7.350
7.030
7.100
118,736
-0.22(-3.01%)
Jul 01, 2021
7.480
7.490
7.180
7.320
683,696
-0.09(-1.21%)
Jun 30, 2021
6.910
7.460
6.820
7.410
254,688
+0.51(+7.39%)
Jun 29, 2021
7.090
7.120
6.900
6.900
158,705
-0.19(-2.68%)
Jun 28, 2021
7.140
7.245
7.000
7.090
131,022
-0.01(-0.14%)
Jun 25, 2021
7.090
7.140
6.960
7.100
2,484,995
+0.08(+1.14%)
Jun 24, 2021
6.970
7.040
6.820
7.020
280,896
+0.06(+0.86%)
Jun 23, 2021
6.940
7.025
6.880
6.960
173,476
+0.05(+0.72%)
Jun 22, 2021
6.850
7.000
6.720
6.910
268,598
+0.06(+0.88%)
Jun 21, 2021
7.000
7.100
6.760
6.850
254,073
-0.10(-1.44%)
Jun 18, 2021
7.200
7.290
6.910
6.950
277,330
-0.28(-3.87%)
Jun 17, 2021
7.290
7.380
7.170
7.230
227,278
-0.13(-1.77%)
Jun 16, 2021
7.360
7.500
7.280
7.360
185,820
-0.06(-0.81%)
Jun 15, 2021
7.790
7.840
7.340
7.420
173,074
-0.39(-4.99%)
Jun 14, 2021
7.710
7.890
7.675
7.810
133,522
+0.06(+0.77%)
Jun 11, 2021
7.950
7.952
7.570
7.750
161,750
-0.19(-2.39%)
Jun 10, 2021
7.760
8.175
7.730
7.940
178,293
+0.18(+2.32%)
Jun 09, 2021
7.860
7.980
7.720
7.760
167,910
-0.12(-1.52%)
Jun 08, 2021
7.950
8.000
7.620
7.880
413,222
-0.07(-0.88%)
Jun 07, 2021
8.050
8.100
7.810
7.950
214,342
-0.04(-0.50%)
Jun 04, 2021
7.960
8.030
7.750
7.990
141,670
+0.03(+0.38%)
Jun 03, 2021
8.140
8.200
7.870
7.960
335,700
-0.19(-2.33%)
Jun 02, 2021
8.060
8.410
7.820
8.150
252,605
+0.13(+1.62%)
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
.