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
)
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:
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, 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%)
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
.