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 (%)
Mar 31, 2017
7.283
7.314
7.132
7.223
27,669
+0.05(+0.74%)
Mar 30, 2017
7.109
7.317
7.071
7.170
68,800
+0.00(+0.00%)
Mar 29, 2017
7.219
7.321
7.087
7.170
57,339
-0.02(-0.32%)
Mar 28, 2017
7.450
7.450
7.132
7.192
191,031
-0.05(-0.73%)
Mar 27, 2017
6.928
7.321
6.806
7.245
119,330
+0.22(+3.12%)
Mar 24, 2017
7.238
7.311
6.918
7.026
57,627
-0.23(-3.13%)
Mar 23, 2017
7.374
7.374
7.230
7.253
16,774
-0.17(-2.24%)
Mar 22, 2017
7.412
7.503
7.253
7.420
92,182
+0.05(+0.62%)
Mar 21, 2017
7.601
7.654
7.245
7.374
83,421
-0.23(-2.99%)
Mar 20, 2017
7.420
7.677
7.234
7.601
123,150
+0.16(+2.14%)
Mar 17, 2017
7.351
7.806
6.678
7.442
398,239
-0.17(-2.29%)
Mar 16, 2017
8.078
8.351
7.601
7.616
236,372
-0.44(-5.45%)
Mar 15, 2017
8.124
8.343
7.844
8.056
159,240
-0.10(-1.21%)
Mar 14, 2017
8.495
8.707
7.957
8.154
167,864
-0.11(-1.37%)
Mar 13, 2017
8.275
8.593
8.146
8.268
94,469
+0.07(+0.83%)
Mar 10, 2017
8.427
8.502
8.146
8.199
131,817
-0.14(-1.72%)
Mar 09, 2017
8.245
8.510
8.222
8.343
187,543
+0.15(+1.85%)
Mar 08, 2017
8.343
8.366
7.897
8.192
90,039
-0.16(-1.90%)
Mar 07, 2017
7.972
8.631
7.965
8.351
213,572
+0.37(+4.65%)
Mar 06, 2017
8.010
8.109
7.851
7.980
58,221
-0.06(-0.75%)
Mar 03, 2017
8.025
8.358
7.828
8.040
103,679
-0.05(-0.56%)
Mar 02, 2017
8.278
8.290
7.957
8.086
58,723
-0.24(-2.91%)
Mar 01, 2017
8.374
8.517
8.048
8.328
101,958
+0.17(+2.14%)
Feb 28, 2017
8.336
8.427
8.048
8.154
54,084
-0.22(-2.62%)
Feb 27, 2017
8.275
8.570
8.131
8.374
128,824
+0.04(+0.45%)
Feb 24, 2017
8.396
8.472
7.556
8.336
126,355
-0.14(-1.70%)
Feb 23, 2017
8.631
8.631
8.366
8.480
47,959
-0.12(-1.41%)
Feb 22, 2017
8.752
8.835
8.534
8.601
78,266
-0.23(-2.57%)
Feb 21, 2017
8.881
8.881
8.654
8.828
51,411
+0.03(+0.34%)
Feb 17, 2017
8.798
8.798
8.798
0
-0.08(-0.94%)
Feb 16, 2017
8.904
9.078
8.722
8.881
84,070
-0.05(-0.51%)
Feb 15, 2017
8.979
9.025
8.729
8.926
52,013
+0.03(+0.34%)
Feb 14, 2017
8.896
9.047
8.669
8.896
86,244
+0.02(+0.17%)
Feb 13, 2017
9.085
9.168
8.707
8.881
50,321
-0.08(-0.85%)
Feb 10, 2017
9.229
9.274
8.669
8.957
131,127
-0.19(-2.07%)
Feb 09, 2017
8.555
9.210
8.495
9.146
153,166
+0.64(+7.47%)
Feb 08, 2017
8.684
8.684
8.079
8.510
141,448
+0.05(+0.63%)
Feb 07, 2017
8.078
8.517
7.836
8.457
250,582
+0.49(+6.18%)
Feb 06, 2017
7.760
8.257
7.727
7.965
192,666
+0.30(+3.95%)
Feb 03, 2017
7.420
7.760
7.386
7.662
135,409
+0.22(+2.95%)
Feb 02, 2017
7.389
7.442
7.162
7.442
44,546
+0.09(+1.24%)
Feb 01, 2017
7.314
7.442
7.223
7.351
74,980
+0.11(+1.57%)
Jan 31, 2017
7.245
7.359
7.034
7.238
38,900
-0.02(-0.21%)
Jan 30, 2017
7.192
7.298
7.079
7.253
23,216
-0.08(-1.03%)
Jan 27, 2017
7.314
7.344
7.208
7.329
19,339
+0.01(+0.10%)
Jan 26, 2017
7.382
7.397
7.201
7.321
30,727
-0.02(-0.21%)
Jan 25, 2017
7.268
7.457
7.238
7.336
116,097
+0.12(+1.73%)
Jan 24, 2017
7.177
7.268
7.087
7.211
61,597
+0.00(+0.05%)
Jan 23, 2017
7.245
7.268
6.988
7.208
74,722
+0.02(+0.32%)
Jan 20, 2017
6.928
7.230
6.928
7.185
42,176
+0.11(+1.61%)
Jan 19, 2017
6.897
7.109
6.897
7.071
90,452
+0.11(+1.63%)
Jan 18, 2017
6.912
7.064
6.912
6.958
44,828
-0.02(-0.22%)
Jan 17, 2017
7.018
7.158
6.791
6.973
57,824
-0.06(-0.86%)
Jan 13, 2017
7.034
7.034
7.034
0
+0.07(+0.98%)
Jan 12, 2017
7.109
7.109
6.734
6.965
62,716
-0.14(-1.92%)
Jan 11, 2017
7.034
7.253
6.981
7.102
100,093
-0.01(-0.11%)
Jan 10, 2017
7.261
7.261
6.897
7.109
117,591
-0.08(-1.05%)
Jan 09, 2017
7.404
7.412
7.117
7.185
57,841
-0.15(-2.06%)
Jan 06, 2017
7.336
7.488
7.102
7.336
24,415
-0.07(-0.92%)
Jan 05, 2017
7.404
7.473
7.132
7.404
63,280
+0.02(+0.21%)
Jan 04, 2017
7.230
7.495
7.041
7.389
66,556
+0.17(+2.31%)
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
.