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 (%)
Mar 29, 2018
9.590
9.590
9.590
0
-0.18(-1.89%)
Mar 28, 2018
9.397
9.868
9.397
9.775
192,166
+0.39(+4.11%)
Mar 27, 2018
9.448
9.792
9.288
9.389
346,970
+0.03(+0.36%)
Mar 26, 2018
9.280
9.490
9.187
9.355
270,883
+0.16(+1.74%)
Mar 23, 2018
9.145
9.481
9.145
9.196
286,011
-0.01(-0.09%)
Mar 22, 2018
9.238
9.372
9.154
9.204
229,951
-0.11(-1.17%)
Mar 21, 2018
9.213
9.523
9.053
9.313
309,221
+0.10(+1.09%)
Mar 20, 2018
9.288
9.364
8.994
9.213
197,941
+0.00(+0.00%)
Mar 19, 2018
9.221
9.616
9.011
9.213
317,467
-0.01(-0.09%)
Mar 16, 2018
9.036
9.238
8.928
9.221
342,661
+0.23(+2.52%)
Mar 15, 2018
8.801
9.078
8.516
8.994
161,032
+0.21(+2.39%)
Mar 14, 2018
9.028
9.070
8.667
8.784
120,917
-0.18(-1.97%)
Mar 13, 2018
9.297
9.327
8.683
8.961
189,023
-0.20(-2.20%)
Mar 12, 2018
9.028
9.364
8.818
9.162
193,119
+0.16(+1.77%)
Mar 09, 2018
8.893
9.103
8.818
9.003
189,395
+0.24(+2.78%)
Mar 08, 2018
8.532
8.919
8.423
8.759
111,567
+0.23(+2.66%)
Mar 07, 2018
9.305
9.305
8.357
8.532
255,192
-0.75(-8.05%)
Mar 06, 2018
9.196
9.343
9.053
9.280
201,168
+0.10(+1.10%)
Mar 05, 2018
8.843
9.221
8.776
9.179
213,574
+0.29(+3.31%)
Mar 02, 2018
8.112
8.902
8.112
8.885
238,962
+0.71(+8.74%)
Mar 01, 2018
8.154
8.339
8.062
8.171
154,541
+0.08(+0.93%)
Feb 28, 2018
8.087
8.230
7.978
8.096
166,753
+0.03(+0.42%)
Feb 27, 2018
7.810
8.079
7.726
8.062
121,478
+0.20(+2.56%)
Feb 26, 2018
8.087
8.104
7.684
7.860
119,959
-0.22(-2.70%)
Feb 23, 2018
7.684
8.104
7.567
8.079
207,884
+0.29(+3.78%)
Feb 22, 2018
7.625
7.886
7.553
7.785
210,428
+0.42(+5.70%)
Feb 21, 2018
7.348
7.550
7.306
7.365
144,171
+0.02(+0.23%)
Feb 20, 2018
7.306
7.670
7.168
7.348
256,543
-0.08(-1.13%)
Feb 16, 2018
7.432
7.432
7.432
0
+0.44(+6.31%)
Feb 15, 2018
7.024
7.024
6.860
6.991
113,894
+0.08(+1.18%)
Feb 14, 2018
6.697
6.918
6.648
6.909
126,659
+0.16(+2.42%)
Feb 13, 2018
6.999
7.048
6.615
6.746
182,836
-0.25(-3.50%)
Feb 12, 2018
6.844
7.122
6.738
6.991
187,533
+0.20(+3.01%)
Feb 09, 2018
6.779
6.852
6.566
6.787
214,744
+0.06(+0.85%)
Feb 08, 2018
6.877
6.542
6.730
211,956
-0.09(-1.32%)
Feb 07, 2018
6.428
6.828
6.272
6.820
218,317
+0.37(+5.70%)
Feb 06, 2018
6.183
6.452
5.791
6.452
215,544
+0.13(+2.07%)
Feb 05, 2018
6.452
6.542
6.298
6.321
214,305
-0.15(-2.27%)
Feb 02, 2018
6.338
6.485
5.717
6.468
643,897
+0.11(+1.67%)
Feb 01, 2018
6.575
6.583
6.248
6.362
236,785
-0.22(-3.35%)
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%)
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
.