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 (%)
Oct 30, 2020
4.330
4.490
4.280
4.450
215,600
+0.08(+1.83%)
Oct 29, 2020
4.110
4.420
4.090
4.370
187,849
+0.24(+5.81%)
Oct 28, 2020
4.380
4.410
4.060
4.130
169,529
-0.34(-7.61%)
Oct 27, 2020
4.530
4.530
4.395
4.470
53,825
-0.06(-1.32%)
Oct 26, 2020
4.350
4.530
4.310
4.530
113,440
+0.11(+2.49%)
Oct 23, 2020
4.410
4.460
4.260
4.420
119,100
+0.00(+0.00%)
Oct 22, 2020
4.620
4.680
4.410
4.420
72,308
-0.18(-3.91%)
Oct 21, 2020
4.450
4.640
4.400
4.600
73,203
+0.15(+3.37%)
Oct 20, 2020
4.350
4.470
4.350
4.450
116,119
+0.11(+2.53%)
Oct 19, 2020
4.490
4.490
4.320
4.340
59,111
-0.16(-3.56%)
Oct 16, 2020
4.500
4.570
4.500
4.500
67,000
-0.01(-0.22%)
Oct 15, 2020
4.450
4.540
4.370
4.510
57,817
+0.01(+0.22%)
Oct 14, 2020
4.460
4.540
4.310
4.500
132,405
+0.20(+4.65%)
Oct 13, 2020
4.580
4.590
4.230
4.300
183,078
-0.28(-6.11%)
Oct 12, 2020
4.720
4.720
4.510
4.580
76,077
-0.11(-2.35%)
Oct 09, 2020
4.740
4.790
4.620
4.690
93,100
-0.05(-1.05%)
Oct 08, 2020
4.790
4.880
4.690
4.740
100,010
-0.08(-1.66%)
Oct 07, 2020
4.640
4.850
4.620
4.820
146,750
+0.25(+5.47%)
Oct 06, 2020
4.570
4.830
4.450
4.570
199,060
+0.00(+0.00%)
Oct 05, 2020
4.760
4.900
4.550
4.570
272,811
-0.24(-4.99%)
Oct 02, 2020
4.900
4.980
4.710
4.810
506,300
-0.22(-4.37%)
Oct 01, 2020
5.690
6.250
4.810
5.030
13,595,889
+0.97(+23.89%)
Sep 30, 2020
4.000
4.150
4.000
4.060
2,692,267
+0.06(+1.50%)
Sep 29, 2020
4.120
4.167
3.960
4.000
209,296
-0.15(-3.61%)
Sep 28, 2020
4.020
4.220
4.010
4.150
87,182
+0.14(+3.49%)
Sep 25, 2020
4.020
4.150
3.995
4.010
124,500
-0.03(-0.74%)
Sep 24, 2020
4.030
4.150
3.840
4.040
184,848
+0.03(+0.75%)
Sep 23, 2020
3.840
4.020
3.700
4.010
292,664
+0.17(+4.43%)
Sep 22, 2020
3.740
3.870
3.660
3.840
132,228
+0.08(+2.13%)
Sep 21, 2020
3.980
3.980
3.750
3.760
146,502
-0.27(-6.70%)
Sep 18, 2020
4.090
4.090
3.960
4.030
156,200
+0.02(+0.50%)
Sep 17, 2020
4.090
4.160
3.990
4.010
137,746
-0.12(-2.91%)
Sep 16, 2020
3.950
4.130
3.940
4.130
219,510
+0.19(+4.69%)
Sep 15, 2020
3.940
3.970
3.860
3.945
101,899
+0.04(+1.15%)
Sep 14, 2020
3.870
3.950
3.830
3.900
102,840
+0.04(+1.04%)
Sep 11, 2020
3.880
3.930
3.830
3.860
247,200
-0.03(-0.77%)
Sep 10, 2020
3.800
3.900
3.520
3.890
397,349
+0.06(+1.57%)
Sep 09, 2020
3.980
3.980
3.790
3.830
143,326
-0.12(-3.04%)
Sep 08, 2020
3.900
3.970
3.820
3.950
108,463
+0.04(+1.02%)
Sep 04, 2020
3.940
3.960
3.750
3.910
114,500
-0.02(-0.51%)
Sep 03, 2020
3.910
4.010
3.860
3.930
136,975
-0.01(-0.25%)
Sep 02, 2020
4.000
4.020
3.890
3.940
94,973
-0.06(-1.50%)
Sep 01, 2020
3.850
4.150
3.800
4.000
276,415
+0.13(+3.36%)
Aug 31, 2020
4.000
4.000
3.860
3.870
142,790
-0.13(-3.25%)
Aug 28, 2020
3.970
4.000
3.860
4.000
84,800
+0.03(+0.76%)
Aug 27, 2020
4.070
4.100
3.950
3.970
84,671
-0.08(-1.98%)
Aug 26, 2020
4.090
4.110
4.020
4.050
78,874
-0.04(-0.98%)
Aug 25, 2020
4.110
4.140
4.020
4.090
106,046
-0.02(-0.49%)
Aug 24, 2020
4.120
4.140
3.950
4.110
182,120
+0.00(+0.00%)
Aug 21, 2020
4.170
4.170
3.956
4.110
334,100
-0.05(-1.20%)
Aug 20, 2020
4.270
4.280
4.110
4.160
146,964
-0.14(-3.26%)
Aug 19, 2020
4.360
4.440
4.260
4.300
115,367
-0.06(-1.38%)
Aug 18, 2020
4.420
4.440
4.325
4.360
165,858
-0.05(-1.13%)
Aug 17, 2020
4.360
4.440
4.273
4.410
175,293
+0.05(+1.15%)
Aug 14, 2020
4.350
4.380
4.260
4.360
91,700
+0.01(+0.23%)
Aug 13, 2020
4.350
4.410
4.320
4.350
100,823
-0.04(-0.91%)
Aug 12, 2020
4.420
4.490
4.360
4.390
170,415
+0.01(+0.23%)
Aug 11, 2020
4.200
4.540
4.120
4.380
276,129
+0.11(+2.58%)
Aug 10, 2020
4.190
4.380
4.190
4.270
172,639
+0.07(+1.67%)
Aug 07, 2020
4.120
4.210
4.070
4.200
150,400
+0.12(+2.94%)
Aug 06, 2020
4.100
4.170
4.050
4.080
69,046
-0.01(-0.24%)
Aug 05, 2020
4.110
4.180
4.070
4.090
97,288
-0.01(-0.24%)
Aug 04, 2020
4.080
4.160
4.080
4.100
66,557
+0.00(+0.00%)
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
.