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 31, 2023
1.710
1.720
1.680
1.700
25,417
+0.00(+0.00%)
Oct 30, 2023
1.710
1.720
1.680
1.700
19,228
-0.02(-1.16%)
Oct 27, 2023
1.720
1.740
1.680
1.720
4,676
+0.02(+1.18%)
Oct 26, 2023
1.730
1.730
1.660
1.700
10,060
+0.00(+0.00%)
Oct 25, 2023
1.740
1.740
1.670
1.700
24,006
-0.03(-1.73%)
Oct 24, 2023
1.720
1.740
1.670
1.730
27,787
+0.04(+2.37%)
Oct 23, 2023
1.740
1.750
1.600
1.690
81,264
-0.04(-2.31%)
Oct 20, 2023
1.800
1.820
1.720
1.730
60,401
-0.09(-4.95%)
Oct 19, 2023
1.940
1.990
1.810
1.820
74,594
-0.11(-5.70%)
Oct 18, 2023
1.860
2.050
1.860
1.930
85,393
-0.01(-0.52%)
Oct 17, 2023
1.840
1.992
1.840
1.940
164,681
+0.04(+2.11%)
Oct 16, 2023
1.980
1.960
1.880
1.900
45,338
-0.06(-3.06%)
Oct 13, 2023
2.070
2.080
1.950
1.960
47,055
-0.08(-3.92%)
Oct 12, 2023
1.900
2.040
1.860
2.040
114,260
+0.19(+10.27%)
Oct 11, 2023
1.780
1.920
1.779
1.850
54,394
+0.07(+3.93%)
Oct 10, 2023
1.730
1.780
1.730
1.780
11,697
+0.01(+0.56%)
Oct 09, 2023
1.840
1.840
1.721
1.770
21,414
-0.05(-2.75%)
Oct 06, 2023
1.720
1.820
1.720
1.820
74,256
+0.14(+8.33%)
Oct 05, 2023
1.710
1.750
1.680
1.680
22,358
-0.07(-4.00%)
Oct 04, 2023
1.680
1.770
1.620
1.750
45,228
+0.05(+2.94%)
Oct 03, 2023
1.720
1.755
1.655
1.700
118,702
-0.02(-1.16%)
Oct 02, 2023
1.800
1.830
1.700
1.720
38,418
-0.06(-3.37%)
Sep 29, 2023
1.800
1.870
1.750
1.780
45,987
+0.00(+0.00%)
Sep 28, 2023
1.700
1.860
1.696
1.780
107,429
+0.09(+5.33%)
Sep 27, 2023
1.530
1.770
1.530
1.690
143,067
+0.19(+12.67%)
Sep 26, 2023
1.660
1.687
1.500
1.500
75,276
-0.17(-10.18%)
Sep 25, 2023
1.660
1.720
1.670
1.670
10,475
-0.03(-1.76%)
Sep 22, 2023
1.640
1.770
1.640
1.700
4,108
+0.05(+3.03%)
Sep 21, 2023
1.680
1.720
1.650
1.650
14,475
-0.02(-1.20%)
Sep 20, 2023
1.690
1.740
1.660
1.670
16,170
-0.03(-1.76%)
Sep 19, 2023
1.700
1.780
1.700
1.700
21,497
+0.03(+1.80%)
Sep 18, 2023
1.700
1.780
1.650
1.670
56,085
-0.04(-2.34%)
Sep 15, 2023
1.700
1.710
1.650
1.710
71,845
+0.03(+1.79%)
Sep 14, 2023
1.590
1.730
1.580
1.680
75,129
+0.10(+6.33%)
Sep 13, 2023
1.620
1.640
1.580
1.580
54,380
-0.06(-3.66%)
Sep 12, 2023
1.690
1.700
1.620
1.640
109,387
-0.06(-3.53%)
Sep 11, 2023
1.720
1.750
1.690
1.700
35,568
-0.01(-0.58%)
Sep 08, 2023
1.750
1.760
1.710
1.710
35,734
-0.01(-0.58%)
Sep 07, 2023
1.730
1.780
1.700
1.720
22,529
-0.04(-2.27%)
Sep 06, 2023
1.820
1.820
1.700
1.760
42,479
-0.05(-2.76%)
Sep 05, 2023
1.880
1.920
1.764
1.810
49,822
-0.07(-3.72%)
Sep 01, 2023
1.878
1.945
1.830
1.880
28,556
+0.00(+0.00%)
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%)
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
.