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 (%)
May 31, 2018
9.560
9.723
9.483
9.517
89,253
-0.02(-0.18%)
May 30, 2018
9.560
9.843
9.526
9.535
172,796
-0.01(-0.09%)
May 29, 2018
9.543
9.680
9.449
9.543
91,080
+0.09(+1.00%)
May 25, 2018
9.449
9.449
9.449
0
-0.09(-0.99%)
May 24, 2018
9.758
9.758
9.449
9.543
108,781
-0.18(-1.85%)
May 23, 2018
9.732
9.827
9.612
9.723
66,311
-0.03(-0.35%)
May 22, 2018
9.869
10.05
9.689
9.758
107,243
-0.10(-1.04%)
May 21, 2018
9.852
9.955
9.603
9.861
241,761
+0.07(+0.70%)
May 18, 2018
9.977
9.985
9.683
9.792
262,940
-0.15(-1.52%)
May 17, 2018
9.767
9.960
9.767
9.943
301,978
+0.22(+2.25%)
May 16, 2018
9.733
9.918
9.668
9.725
216,362
+0.01(+0.09%)
May 15, 2018
9.658
9.960
9.658
9.716
201,399
+0.03(+0.26%)
May 14, 2018
9.523
9.725
9.456
9.691
246,335
+0.13(+1.41%)
May 11, 2018
9.406
9.792
9.376
9.557
252,212
+0.13(+1.34%)
May 10, 2018
9.372
9.532
9.196
9.431
242,664
+0.14(+1.54%)
May 09, 2018
9.313
9.389
9.238
9.288
104,806
+0.00(+0.00%)
May 08, 2018
9.229
9.313
9.171
9.288
61,032
+0.07(+0.73%)
May 07, 2018
9.171
9.297
9.095
9.221
126,017
+0.01(+0.09%)
May 04, 2018
9.196
9.498
9.087
9.213
221,880
-0.03(-0.36%)
May 03, 2018
9.238
9.280
9.103
9.246
118,142
-0.04(-0.45%)
May 02, 2018
9.406
9.406
9.238
9.288
99,000
-0.08(-0.90%)
May 01, 2018
9.255
9.389
9.137
9.372
124,063
+0.12(+1.27%)
Apr 30, 2018
9.473
9.514
9.221
9.255
119,287
-0.18(-1.87%)
Apr 27, 2018
9.313
9.490
9.263
9.431
112,785
+0.17(+1.81%)
Apr 26, 2018
9.339
9.339
9.238
9.263
109,363
-0.07(-0.72%)
Apr 25, 2018
9.347
9.401
9.246
9.330
101,803
-0.04(-0.45%)
Apr 24, 2018
9.490
9.557
9.246
9.372
123,318
-0.09(-0.98%)
Apr 23, 2018
9.456
9.481
9.255
9.464
151,635
+0.02(+0.18%)
Apr 20, 2018
9.288
9.656
9.204
9.448
152,417
+0.23(+2.46%)
Apr 19, 2018
9.347
9.397
9.196
9.221
138,556
-0.08(-0.90%)
Apr 18, 2018
9.297
9.540
9.280
9.305
112,722
+0.03(+0.36%)
Apr 17, 2018
9.297
9.372
9.255
9.271
135,164
+0.01(+0.09%)
Apr 16, 2018
9.297
9.355
9.103
9.263
104,778
+0.00(+0.00%)
Apr 13, 2018
9.246
9.305
9.196
9.263
112,782
-0.01(-0.09%)
Apr 12, 2018
9.389
9.389
9.204
9.271
146,576
-0.14(-1.52%)
Apr 11, 2018
9.397
9.439
9.229
9.414
100,354
+0.12(+1.26%)
Apr 10, 2018
9.456
9.456
9.246
9.297
172,120
-0.03(-0.27%)
Apr 09, 2018
9.380
9.380
9.196
9.322
115,124
+0.03(+0.27%)
Apr 06, 2018
9.271
9.758
9.246
9.297
219,795
-0.03(-0.36%)
Apr 05, 2018
9.397
9.414
9.248
9.330
82,223
-0.06(-0.63%)
Apr 04, 2018
9.540
9.540
9.255
9.389
124,703
-0.23(-2.36%)
Apr 03, 2018
9.658
9.792
9.414
9.616
218,828
-0.03(-0.35%)
Apr 02, 2018
9.641
9.893
9.498
9.649
190,459
+0.06(+0.61%)
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%)
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
.