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 (%)
Jul 31, 2020
4.260
4.270
4.020
4.160
153,400
-0.11(-2.58%)
Jul 30, 2020
4.380
4.380
4.250
4.270
93,224
-0.11(-2.51%)
Jul 29, 2020
4.410
4.460
4.370
4.380
87,128
-0.02(-0.45%)
Jul 28, 2020
4.400
4.470
4.320
4.400
90,535
-0.02(-0.45%)
Jul 27, 2020
4.540
4.540
4.360
4.420
183,809
-0.08(-1.78%)
Jul 24, 2020
4.660
4.670
4.500
4.500
120,200
-0.10(-2.17%)
Jul 23, 2020
4.650
4.750
4.580
4.600
93,651
-0.07(-1.50%)
Jul 22, 2020
4.530
4.700
4.530
4.670
146,547
+0.08(+1.74%)
Jul 21, 2020
4.630
4.720
4.520
4.590
180,058
-0.01(-0.22%)
Jul 20, 2020
4.710
4.830
4.575
4.600
183,098
-0.06(-1.29%)
Jul 17, 2020
4.850
4.890
4.660
4.660
133,300
-0.20(-4.12%)
Jul 16, 2020
4.810
4.940
4.760
4.860
100,417
+0.01(+0.21%)
Jul 15, 2020
4.720
4.930
4.560
4.850
300,663
+0.23(+4.98%)
Jul 14, 2020
4.610
4.700
4.530
4.620
129,034
-0.02(-0.43%)
Jul 13, 2020
4.880
4.930
4.610
4.640
164,784
-0.21(-4.33%)
Jul 10, 2020
4.790
5.020
4.770
4.850
130,000
+0.06(+1.25%)
Jul 09, 2020
4.960
4.990
4.780
4.790
158,760
-0.18(-3.62%)
Jul 08, 2020
4.850
5.000
4.810
4.970
134,096
+0.09(+1.84%)
Jul 07, 2020
4.970
5.090
4.880
4.880
98,984
-0.17(-3.37%)
Jul 06, 2020
5.000
5.100
4.860
5.050
138,914
+0.16(+3.27%)
Jul 02, 2020
4.870
5.080
4.860
4.890
140,900
+0.02(+0.41%)
Jul 01, 2020
4.850
4.950
4.740
4.870
149,951
+0.02(+0.41%)
Jun 30, 2020
4.800
4.900
4.710
4.850
99,163
+0.06(+1.25%)
Jun 29, 2020
4.580
4.910
4.580
4.790
153,147
+0.21(+4.59%)
Jun 26, 2020
4.700
4.740
4.440
4.580
547,800
-0.14(-2.97%)
Jun 25, 2020
4.620
4.790
4.580
4.720
143,142
+0.04(+0.85%)
Jun 24, 2020
4.810
4.820
4.610
4.680
192,516
-0.12(-2.50%)
Jun 23, 2020
5.000
5.080
4.800
4.800
121,346
-0.14(-2.83%)
Jun 22, 2020
4.660
4.970
4.580
4.940
179,401
+0.31(+6.70%)
Jun 19, 2020
5.000
5.000
4.620
4.630
300,900
-0.26(-5.32%)
Jun 18, 2020
4.900
5.040
4.880
4.890
83,209
-0.06(-1.21%)
Jun 17, 2020
5.120
5.160
4.950
4.950
87,026
-0.16(-3.13%)
Jun 16, 2020
5.270
5.360
4.960
5.110
145,123
+0.04(+0.79%)
Jun 15, 2020
4.900
5.210
4.780
5.070
115,215
-0.02(-0.39%)
Jun 12, 2020
4.980
5.100
4.780
5.090
182,700
+0.27(+5.60%)
Jun 11, 2020
5.150
5.230
4.750
4.820
239,832
-0.56(-10.41%)
Jun 10, 2020
5.700
5.780
5.358
5.380
200,999
-0.31(-5.45%)
Jun 09, 2020
5.590
5.800
5.440
5.690
314,526
+0.10(+1.79%)
Jun 08, 2020
5.810
5.860
5.520
5.590
315,581
+0.03(+0.54%)
Jun 05, 2020
5.420
5.940
5.420
5.560
351,000
+0.25(+4.71%)
Jun 04, 2020
5.270
5.485
5.180
5.310
182,902
-0.05(-0.93%)
Jun 03, 2020
5.080
5.400
5.030
5.360
295,184
+0.38(+7.63%)
Jun 02, 2020
5.020
5.140
4.910
4.980
369,600
-0.04(-0.80%)
Jun 01, 2020
5.040
5.170
5.010
5.020
229,088
-0.02(-0.40%)
May 29, 2020
5.130
5.190
4.970
5.040
201,100
-0.14(-2.70%)
May 28, 2020
5.290
5.410
5.140
5.180
184,609
-0.06(-1.15%)
May 27, 2020
5.180
5.280
5.010
5.240
256,968
+0.18(+3.56%)
May 26, 2020
5.150
5.243
5.040
5.060
194,623
+0.01(+0.20%)
May 22, 2020
5.100
5.100
4.880
5.050
117,900
-0.03(-0.59%)
May 21, 2020
4.870
5.110
4.870
5.080
173,639
+0.19(+3.78%)
May 20, 2020
4.810
5.020
4.770
4.895
756,112
+0.23(+5.04%)
May 19, 2020
5.030
5.030
4.520
4.660
392,442
-0.37(-7.36%)
May 18, 2020
5.000
5.140
4.880
5.030
277,926
+0.18(+3.71%)
May 15, 2020
4.940
5.000
4.770
4.850
309,600
+0.00(+0.00%)
May 14, 2020
4.750
5.000
4.520
4.850
398,061
-0.04(-0.82%)
May 13, 2020
5.190
5.500
4.850
4.890
776,166
-0.30(-5.78%)
May 12, 2020
6.190
6.400
5.180
5.190
1,439,124
-2.56(-33.03%)
May 11, 2020
7.600
8.000
7.410
7.750
323,820
+0.29(+3.89%)
May 08, 2020
7.020
7.680
6.970
7.460
252,400
+0.62(+9.06%)
May 07, 2020
6.960
7.170
6.774
6.840
95,472
+0.02(+0.29%)
May 06, 2020
6.750
7.053
6.740
6.820
123,406
+0.09(+1.34%)
May 05, 2020
7.210
7.380
6.690
6.730
97,047
-0.31(-4.40%)
May 04, 2020
7.000
7.110
6.670
7.040
96,234
-0.02(-0.28%)
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
.