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 (%)
Jan 31, 2018
6.632
6.893
6.509
6.583
151,199
-0.05(-0.74%)
Jan 30, 2018
6.697
6.713
6.697
6.632
162,003
-0.08(-1.22%)
Jan 29, 2018
6.860
6.877
6.697
6.713
107,462
-0.16(-2.38%)
Jan 26, 2018
6.999
7.032
6.738
6.877
98,623
-0.08(-1.17%)
Jan 25, 2018
6.820
7.024
6.762
6.958
191,370
+0.19(+2.77%)
Jan 24, 2018
6.730
6.848
6.615
6.771
238,190
+0.06(+0.85%)
Jan 23, 2018
6.869
6.877
6.656
6.713
114,566
-0.15(-2.14%)
Jan 22, 2018
6.771
6.901
6.762
6.860
162,968
+0.12(+1.82%)
Jan 19, 2018
6.615
6.771
6.566
6.738
160,006
+0.12(+1.85%)
Jan 18, 2018
6.746
6.771
6.571
6.615
138,910
-0.16(-2.29%)
Jan 17, 2018
7.007
7.007
6.738
6.771
161,191
-0.16(-2.24%)
Jan 16, 2018
7.220
7.351
6.901
6.926
181,636
-0.29(-4.07%)
Jan 12, 2018
7.220
7.220
7.220
0
+0.13(+1.84%)
Jan 11, 2018
7.301
7.375
7.056
7.089
248,686
-0.22(-3.02%)
Jan 10, 2018
7.375
7.416
7.253
7.310
113,422
-0.11(-1.43%)
Jan 09, 2018
7.489
7.578
7.351
7.416
168,017
-0.05(-0.66%)
Jan 08, 2018
7.555
7.620
7.367
7.465
140,162
-0.09(-1.19%)
Jan 05, 2018
7.653
7.668
7.432
7.555
199,193
-0.11(-1.39%)
Jan 04, 2018
7.694
7.792
7.596
7.661
153,931
-0.02(-0.32%)
Jan 03, 2018
7.751
7.751
7.579
7.685
118,262
-0.07(-0.95%)
Jan 02, 2018
7.898
7.914
7.677
7.759
199,864
-0.13(-1.66%)
Dec 29, 2017
7.890
7.890
7.890
0
+0.11(+1.47%)
Dec 28, 2017
7.971
7.992
7.579
7.775
124,028
-0.23(-2.86%)
Dec 27, 2017
8.094
8.151
7.930
8.004
77,294
-0.07(-0.81%)
Dec 26, 2017
8.053
8.178
8.020
8.069
180,400
+0.05(+0.61%)
Dec 22, 2017
8.208
8.228
7.873
8.020
148,079
-0.18(-2.19%)
Dec 21, 2017
8.257
8.404
8.135
8.200
273,410
-0.04(-0.50%)
Dec 20, 2017
8.224
8.241
8.086
8.241
162,156
+0.07(+0.80%)
Dec 19, 2017
8.167
8.282
8.053
8.175
177,869
+0.02(+0.20%)
Dec 18, 2017
8.306
8.437
8.110
8.159
287,931
+0.02(+0.20%)
Dec 15, 2017
8.192
8.314
8.053
8.143
796,326
-0.04(-0.50%)
Dec 14, 2017
8.208
8.380
7.593
8.184
453,578
-0.02(-0.30%)
Dec 13, 2017
7.555
8.249
7.555
8.208
642,003
+0.64(+8.41%)
Dec 12, 2017
7.236
7.702
7.122
7.571
325,000
+0.32(+4.39%)
Dec 11, 2017
6.877
7.293
6.828
7.253
256,568
+0.38(+5.46%)
Dec 08, 2017
7.301
7.301
6.828
6.877
186,517
-0.34(-4.75%)
Dec 07, 2017
6.673
7.375
6.673
7.220
395,871
+0.59(+8.87%)
Dec 06, 2017
6.534
6.754
6.468
6.632
202,183
+0.08(+1.25%)
Dec 05, 2017
7.179
6.460
6.550
260,650
-0.61(-8.55%)
Dec 04, 2017
7.236
7.632
7.154
7.163
363,270
+0.11(+1.62%)
Dec 01, 2017
7.293
7.310
6.534
7.048
623,750
-0.29(-4.00%)
Nov 30, 2017
7.751
7.800
7.326
7.342
167,007
-0.35(-4.56%)
Nov 29, 2017
8.028
8.045
7.677
7.694
148,958
-0.32(-3.98%)
Nov 28, 2017
7.890
8.122
7.890
8.012
101,584
+0.13(+1.66%)
Nov 27, 2017
8.510
8.510
7.865
7.881
257,956
-0.67(-7.83%)
Nov 24, 2017
8.796
8.821
8.535
8.551
65,551
-0.25(-2.88%)
Nov 22, 2017
8.984
8.984
8.804
8.804
86,578
-0.18(-2.00%)
Nov 21, 2017
9.155
9.221
8.959
8.984
73,515
-0.19(-2.05%)
Nov 20, 2017
9.106
9.213
9.000
9.172
89,009
+0.09(+0.99%)
Nov 17, 2017
8.804
9.102
8.804
9.082
116,765
+0.20(+2.30%)
Nov 16, 2017
8.959
9.106
8.853
8.878
109,972
+0.05(+0.56%)
Nov 15, 2017
8.837
8.901
8.549
8.829
120,721
-0.01(-0.09%)
Nov 14, 2017
9.220
9.220
8.813
8.837
105,435
-0.38(-4.07%)
Nov 13, 2017
9.380
9.412
9.116
9.212
249,938
-0.02(-0.17%)
Nov 10, 2017
9.020
9.299
8.957
9.228
137,771
+0.22(+2.39%)
Nov 09, 2017
8.677
9.012
8.581
9.012
148,921
+0.29(+3.29%)
Nov 08, 2017
8.589
8.917
8.581
8.725
196,275
+0.14(+1.67%)
Nov 07, 2017
8.925
8.925
8.262
8.581
469,656
-0.61(-6.68%)
Nov 06, 2017
9.380
9.407
9.074
9.196
112,122
-0.18(-1.96%)
Nov 03, 2017
9.459
9.464
9.236
9.380
118,967
-0.06(-0.68%)
Nov 02, 2017
9.404
9.499
9.260
9.443
101,992
+0.02(+0.25%)
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
.