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 (%)
Feb 28, 2022
6.080
6.200
6.035
6.150
58,611
+0.01(+0.16%)
Feb 25, 2022
6.030
6.190
5.930
6.140
74,943
+0.12(+1.99%)
Feb 24, 2022
5.860
6.060
5.755
6.020
126,648
-0.01(-0.17%)
Feb 23, 2022
6.290
6.340
6.000
6.030
61,694
-0.22(-3.52%)
Feb 22, 2022
6.360
6.390
6.190
6.250
53,897
-0.09(-1.42%)
Feb 18, 2022
6.340
0
+0.05(+0.79%)
Feb 17, 2022
6.400
6.430
6.250
6.290
33,052
-0.11(-1.72%)
Feb 16, 2022
6.360
6.455
6.330
6.400
38,214
+0.12(+1.91%)
Feb 15, 2022
6.250
6.460
6.250
6.280
79,870
+0.06(+0.96%)
Feb 14, 2022
6.130
6.270
6.020
6.220
96,835
+0.05(+0.81%)
Feb 11, 2022
6.200
6.280
6.110
6.170
56,173
-0.05(-0.80%)
Feb 10, 2022
6.310
6.450
6.185
6.220
80,708
-0.09(-1.43%)
Feb 09, 2022
6.270
6.370
6.190
6.310
102,721
+0.06(+0.96%)
Feb 08, 2022
6.360
6.360
6.200
6.250
54,377
-0.09(-1.42%)
Feb 07, 2022
6.470
6.470
6.300
6.340
59,139
+0.08(+1.28%)
Feb 04, 2022
6.340
6.399
6.160
6.260
51,216
-0.09(-1.42%)
Feb 03, 2022
6.400
6.290
6.350
61,531
-0.26(-3.93%)
Feb 02, 2022
6.420
6.675
6.340
6.610
123,528
+0.21(+3.28%)
Feb 01, 2022
6.250
6.460
6.200
6.400
109,347
+0.16(+2.56%)
Jan 31, 2022
6.080
6.240
47,227
+0.10(+1.63%)
Jan 28, 2022
6.010
6.180
5.920
6.140
132,545
+0.12(+1.99%)
Jan 27, 2022
6.130
6.280
5.990
6.020
66,696
-0.06(-0.99%)
Jan 26, 2022
6.200
6.310
6.040
6.080
80,724
-0.11(-1.78%)
Jan 25, 2022
5.900
6.200
5.750
6.190
195,837
+0.16(+2.65%)
Jan 24, 2022
6.160
6.160
5.855
6.030
150,913
-0.20(-3.21%)
Jan 21, 2022
6.330
6.399
6.200
6.230
73,284
-0.16(-2.50%)
Jan 20, 2022
6.650
6.681
6.360
6.390
41,965
-0.23(-3.47%)
Jan 19, 2022
6.880
6.880
6.580
6.620
55,788
-0.24(-3.50%)
Jan 18, 2022
6.630
7.000
6.550
6.860
116,433
+0.26(+3.94%)
Jan 14, 2022
6.600
0
-0.16(-2.37%)
Jan 13, 2022
6.680
6.970
6.680
6.760
73,999
-0.28(-3.98%)
Jan 12, 2022
7.030
7.051
6.930
7.040
48,231
+0.07(+1.00%)
Jan 11, 2022
6.990
7.010
6.870
6.970
45,899
+0.04(+0.58%)
Jan 10, 2022
7.050
7.130
6.900
6.930
70,692
-0.20(-2.81%)
Jan 07, 2022
7.140
7.250
7.070
7.130
38,836
+0.03(+0.42%)
Jan 06, 2022
6.990
7.130
6.860
7.100
77,476
+0.15(+2.16%)
Jan 05, 2022
6.950
7.190
6.710
6.950
105,500
+0.00(+0.00%)
Jan 04, 2022
6.790
6.970
6.790
6.950
55,502
+0.22(+3.27%)
Jan 03, 2022
6.600
6.820
6.470
6.730
95,491
+0.11(+1.66%)
Dec 31, 2021
6.450
6.687
6.450
6.620
43,782
+0.15(+2.32%)
Dec 30, 2021
6.570
6.650
6.460
6.470
98,051
-0.10(-1.52%)
Dec 29, 2021
6.520
6.665
6.410
6.570
72,511
+0.02(+0.31%)
Dec 28, 2021
6.620
6.687
6.520
6.550
36,261
-0.06(-0.91%)
Dec 27, 2021
6.610
6.700
6.566
6.610
42,478
-0.01(-0.15%)
Dec 23, 2021
6.640
6.680
6.510
6.620
64,495
-0.03(-0.45%)
Dec 22, 2021
6.570
6.680
6.510
6.650
47,577
+0.16(+2.47%)
Dec 21, 2021
6.340
6.550
6.310
6.490
85,657
+0.19(+3.02%)
Dec 20, 2021
6.370
6.370
6.099
6.300
141,066
-0.16(-2.48%)
Dec 17, 2021
6.420
6.530
6.350
6.460
58,266
+0.04(+0.62%)
Dec 16, 2021
6.580
6.580
6.340
6.420
126,789
-0.09(-1.38%)
Dec 15, 2021
6.630
6.630
6.400
6.510
95,922
-0.16(-2.40%)
Dec 14, 2021
6.610
6.690
6.510
6.670
141,982
+0.00(+0.00%)
Dec 13, 2021
6.850
6.850
6.630
6.670
92,592
-0.19(-2.77%)
Dec 10, 2021
6.820
6.930
6.735
6.860
71,954
+0.04(+0.59%)
Dec 09, 2021
6.730
6.930
6.640
6.820
123,122
+0.09(+1.34%)
Dec 08, 2021
6.660
6.830
6.620
6.730
50,686
+0.04(+0.60%)
Dec 07, 2021
6.700
6.880
6.660
6.690
66,001
+0.02(+0.30%)
Dec 06, 2021
6.500
6.760
6.370
6.670
95,767
+0.21(+3.25%)
Dec 03, 2021
6.340
6.500
6.312
6.460
120,328
+0.10(+1.57%)
Dec 02, 2021
6.270
6.477
6.250
6.360
74,519
+0.06(+0.95%)
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
.