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 (%)
Feb 26, 2021
5.650
5.840
5.510
5.700
153,900
+0.01(+0.18%)
Feb 25, 2021
5.880
5.970
5.632
5.690
142,120
-0.15(-2.57%)
Feb 24, 2021
6.040
6.120
5.730
5.840
280,080
-0.12(-2.01%)
Feb 23, 2021
6.250
6.270
5.821
5.960
231,990
-0.38(-5.99%)
Feb 22, 2021
6.100
6.640
6.070
6.340
226,028
+0.24(+3.93%)
Feb 19, 2021
6.000
6.220
6.000
6.100
243,900
+0.12(+2.01%)
Feb 18, 2021
5.880
6.090
5.670
5.980
196,175
+0.06(+1.01%)
Feb 17, 2021
5.990
6.060
5.720
5.920
153,890
-0.09(-1.50%)
Feb 16, 2021
5.800
6.140
5.680
6.010
261,231
+0.32(+5.62%)
Feb 12, 2021
5.750
5.905
5.650
5.690
64,900
-0.13(-2.23%)
Feb 11, 2021
5.850
5.890
5.637
5.820
112,603
+0.11(+1.93%)
Feb 10, 2021
5.840
5.850
5.570
5.710
108,756
-0.13(-2.23%)
Feb 09, 2021
5.940
6.020
5.720
5.840
166,991
-0.06(-1.02%)
Feb 08, 2021
5.980
6.240
5.840
5.900
247,862
-0.02(-0.34%)
Feb 05, 2021
6.000
6.100
5.653
5.920
408,900
+0.61(+11.49%)
Feb 04, 2021
5.030
5.360
5.030
5.310
185,912
+0.28(+5.57%)
Feb 03, 2021
4.690
5.200
4.690
5.030
164,739
+0.38(+8.17%)
Feb 02, 2021
5.200
5.200
4.630
4.650
265,265
-0.47(-9.18%)
Feb 01, 2021
5.080
5.220
4.920
5.120
70,621
+0.05(+0.99%)
Jan 29, 2021
5.150
5.360
5.020
5.070
92,100
-0.12(-2.31%)
Jan 28, 2021
5.300
5.350
5.140
5.190
79,611
-0.06(-1.14%)
Jan 27, 2021
5.350
5.480
5.180
5.250
103,270
-0.25(-4.55%)
Jan 26, 2021
5.490
5.560
5.350
5.500
116,341
+0.06(+1.10%)
Jan 25, 2021
5.390
5.600
5.320
5.440
106,015
+0.06(+1.12%)
Jan 22, 2021
5.280
5.400
5.250
5.380
71,200
+0.05(+0.94%)
Jan 21, 2021
5.450
5.455
5.300
5.330
73,301
-0.12(-2.20%)
Jan 20, 2021
5.420
5.525
5.260
5.450
147,332
+0.03(+0.55%)
Jan 19, 2021
5.570
5.600
5.360
5.420
120,108
-0.08(-1.45%)
Jan 15, 2021
5.470
5.550
5.320
5.500
79,700
-0.02(-0.36%)
Jan 14, 2021
5.390
5.580
5.390
5.520
78,455
+0.12(+2.22%)
Jan 13, 2021
5.550
5.580
5.360
5.400
68,505
-0.13(-2.35%)
Jan 12, 2021
5.360
5.575
5.310
5.530
62,996
+0.20(+3.75%)
Jan 11, 2021
5.430
5.476
5.300
5.330
68,939
-0.16(-2.91%)
Jan 08, 2021
5.570
5.590
5.420
5.490
43,000
-0.08(-1.44%)
Jan 07, 2021
5.600
5.740
5.450
5.570
110,429
+0.01(+0.18%)
Jan 06, 2021
5.490
5.740
5.420
5.560
147,267
+0.11(+2.02%)
Jan 05, 2021
5.350
5.540
5.350
5.450
66,810
+0.08(+1.49%)
Jan 04, 2021
5.550
5.550
5.258
5.370
90,322
-0.13(-2.36%)
Dec 31, 2020
5.500
5.500
5.500
214,727
-0.19(-3.34%)
Dec 30, 2020
5.410
5.810
5.410
5.690
214,727
+0.27(+4.98%)
Dec 29, 2020
5.700
5.700
5.310
5.420
97,377
-0.28(-4.91%)
Dec 28, 2020
5.900
6.140
5.640
5.700
188,856
-0.26(-4.36%)
Dec 24, 2020
5.840
5.990
5.780
5.960
56,700
+0.17(+2.94%)
Dec 23, 2020
5.850
5.980
5.730
5.790
117,901
+0.01(+0.17%)
Dec 22, 2020
5.820
6.100
5.730
5.780
91,920
-0.03(-0.52%)
Dec 21, 2020
5.600
5.870
5.520
5.810
109,824
+0.06(+1.04%)
Dec 18, 2020
5.890
5.890
5.680
5.750
433,200
-0.09(-1.54%)
Dec 17, 2020
5.650
5.840
5.530
5.840
116,020
+0.29(+5.23%)
Dec 16, 2020
5.590
5.593
5.430
5.550
70,257
+0.00(+0.00%)
Dec 15, 2020
5.510
5.610
5.400
5.550
41,287
+0.09(+1.65%)
Dec 14, 2020
5.570
5.660
5.460
5.460
47,490
-0.09(-1.62%)
Dec 11, 2020
5.510
5.650
5.480
5.550
62,400
-0.01(-0.18%)
Dec 10, 2020
5.570
5.610
5.470
5.560
50,112
-0.06(-1.07%)
Dec 09, 2020
5.560
5.640
5.480
5.620
88,247
+0.06(+1.08%)
Dec 08, 2020
5.340
5.570
5.340
5.560
71,177
+0.18(+3.35%)
Dec 07, 2020
5.470
5.540
5.350
5.380
83,794
-0.09(-1.65%)
Dec 04, 2020
5.390
5.596
5.390
5.470
81,400
+0.11(+2.05%)
Dec 03, 2020
5.310
5.520
5.310
5.360
56,792
+0.01(+0.19%)
Dec 02, 2020
5.310
5.420
5.200
5.350
73,604
+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
.