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 (%)
Jun 30, 2023
1.700
1.910
1.700
1.860
168,604
+0.14(+8.14%)
Jun 29, 2023
1.660
1.750
1.640
1.720
189,283
+0.08(+4.88%)
Jun 28, 2023
1.740
1.750
1.630
1.640
139,993
-0.10(-5.75%)
Jun 27, 2023
1.750
1.800
1.714
1.740
77,661
+0.01(+0.58%)
Jun 26, 2023
1.950
1.970
1.672
1.730
398,475
-0.17(-8.95%)
Jun 23, 2023
1.640
1.980
1.540
1.900
943,163
+0.33(+21.02%)
Jun 22, 2023
1.320
1.680
1.320
1.570
410,215
+0.27(+20.77%)
Jun 21, 2023
1.220
1.350
1.210
1.300
94,329
+0.05(+4.00%)
Jun 20, 2023
1.270
1.300
1.170
1.250
190,404
-0.09(-6.72%)
Jun 16, 2023
1.400
1.430
1.300
1.340
213,706
-0.12(-8.22%)
Jun 15, 2023
1.470
1.500
1.450
1.460
56,711
+0.00(+0.00%)
Jun 14, 2023
1.550
1.596
1.460
1.460
68,600
-0.10(-6.41%)
Jun 13, 2023
1.690
1.703
1.550
1.560
79,527
-0.10(-6.02%)
Jun 12, 2023
1.480
1.690
1.470
1.660
133,444
+0.19(+12.93%)
Jun 09, 2023
1.370
1.490
1.370
1.470
64,734
+0.12(+8.89%)
Jun 08, 2023
1.350
1.420
1.330
1.350
70,552
+0.00(+0.00%)
Jun 07, 2023
1.380
1.420
1.335
1.350
203,026
-0.04(-2.88%)
Jun 06, 2023
1.430
1.500
1.380
1.390
94,981
-0.02(-1.42%)
Jun 05, 2023
1.470
1.480
1.390
1.410
49,770
-0.07(-4.73%)
Jun 02, 2023
1.550
1.550
1.450
1.480
63,710
-0.09(-5.73%)
Jun 01, 2023
1.470
1.660
1.420
1.570
118,098
+0.13(+9.03%)
May 31, 2023
1.500
1.550
1.435
1.440
171,861
-0.03(-2.04%)
May 30, 2023
1.480
1.520
1.420
1.470
145,014
+0.06(+4.26%)
May 26, 2023
1.280
1.420
1.280
1.410
103,540
+0.11(+8.46%)
May 25, 2023
1.350
1.380
1.300
1.300
91,781
-0.06(-4.41%)
May 24, 2023
1.360
1.439
1.330
1.360
42,921
-0.02(-1.45%)
May 23, 2023
1.460
1.540
1.360
1.380
84,319
-0.08(-5.48%)
May 22, 2023
1.370
1.540
1.360
1.460
39,223
+0.07(+5.04%)
May 19, 2023
1.380
1.450
1.370
1.390
68,794
+0.04(+2.96%)
May 18, 2023
1.340
1.390
1.340
1.350
38,543
-0.01(-0.74%)
May 17, 2023
1.434
1.434
1.330
1.360
47,955
-0.01(-0.73%)
May 16, 2023
1.360
1.430
1.360
1.370
74,950
-0.01(-0.72%)
May 15, 2023
1.380
1.440
1.360
1.380
121,092
+0.00(+0.00%)
May 12, 2023
1.420
1.446
1.360
1.380
85,477
-0.05(-3.50%)
May 11, 2023
1.500
1.530
1.410
1.430
119,947
-0.05(-3.38%)
May 10, 2023
1.600
1.870
1.390
1.480
364,115
-0.45(-23.32%)
May 09, 2023
2.000
2.000
1.900
1.930
18,499
-0.03(-1.53%)
May 08, 2023
1.840
2.000
1.840
1.960
58,950
+0.12(+6.52%)
May 05, 2023
1.800
1.930
1.800
1.840
33,545
+0.08(+4.55%)
May 04, 2023
1.670
1.770
1.670
1.760
38,662
+0.13(+7.98%)
May 03, 2023
1.681
1.729
1.630
1.630
40,065
-0.07(-4.12%)
May 02, 2023
1.770
1.805
1.660
1.700
41,195
-0.11(-6.08%)
May 01, 2023
1.860
1.943
1.790
1.810
31,757
-0.04(-2.16%)
Apr 28, 2023
1.810
1.890
1.790
1.850
30,458
+0.05(+2.78%)
Apr 27, 2023
1.860
1.890
1.800
1.800
16,625
-0.06(-3.23%)
Apr 26, 2023
1.840
1.916
1.830
1.860
112,516
+0.04(+2.20%)
Apr 25, 2023
1.900
1.900
1.800
1.820
33,294
-0.04(-2.15%)
Apr 24, 2023
1.930
1.939
1.860
1.860
36,880
-0.09(-4.62%)
Apr 21, 2023
1.950
1.984
1.880
1.950
21,147
+0.00(+0.00%)
Apr 20, 2023
1.970
2.000
1.940
1.950
3,737
-0.05(-2.50%)
Apr 19, 2023
1.960
2.010
1.940
2.000
18,524
+0.01(+0.50%)
Apr 18, 2023
1.930
2.020
1.930
1.990
20,261
+0.04(+2.05%)
Apr 17, 2023
1.800
2.020
1.780
1.950
57,698
+0.13(+7.14%)
Apr 14, 2023
2.090
2.090
1.710
1.820
142,763
-0.18(-9.00%)
Apr 13, 2023
2.010
2.040
2.000
2.000
39,099
+0.02(+1.01%)
Apr 12, 2023
1.900
2.030
1.900
1.980
64,715
+0.03(+1.54%)
Apr 11, 2023
1.930
2.000
1.920
1.950
25,021
+0.00(+0.00%)
Apr 10, 2023
2.060
2.076
1.940
1.950
19,950
-0.11(-5.34%)
Apr 06, 2023
2.170
2.170
2.060
2.060
28,586
-0.03(-1.44%)
Apr 05, 2023
2.000
2.110
1.980
2.090
22,893
+0.10(+5.03%)
Apr 04, 2023
1.980
2.030
1.940
1.990
44,788
+0.03(+1.53%)
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
.