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 29, 2022
4.707
4.935
4.695
4.890
66,732
+0.18(+3.82%)
Jul 28, 2022
4.610
4.725
4.605
4.710
68,989
+0.08(+1.73%)
Jul 27, 2022
4.590
4.630
4.560
4.630
58,914
+0.10(+2.21%)
Jul 26, 2022
4.600
4.653
4.510
4.530
51,098
-0.06(-1.31%)
Jul 25, 2022
4.630
4.690
4.570
4.590
33,129
+0.00(+0.00%)
Jul 22, 2022
4.650
4.720
4.550
4.590
26,128
-0.13(-2.75%)
Jul 21, 2022
4.660
4.720
4.660
4.720
14,905
+0.02(+0.43%)
Jul 20, 2022
4.660
4.740
4.600
4.700
36,612
+0.05(+1.08%)
Jul 19, 2022
4.600
4.685
4.550
4.650
90,989
+0.11(+2.42%)
Jul 18, 2022
4.530
4.613
4.510
4.540
50,823
+0.06(+1.34%)
Jul 15, 2022
4.510
4.560
4.420
4.480
107,691
-0.02(-0.44%)
Jul 14, 2022
4.510
4.541
4.436
4.500
37,492
-0.03(-0.66%)
Jul 13, 2022
4.480
4.530
4.410
4.530
38,091
+0.04(+0.89%)
Jul 12, 2022
4.490
4.585
4.485
4.490
29,455
-0.04(-0.88%)
Jul 11, 2022
4.580
4.618
4.496
4.530
37,959
-0.06(-1.31%)
Jul 08, 2022
4.630
4.659
4.580
4.590
51,720
-0.05(-1.08%)
Jul 07, 2022
4.680
4.750
4.600
4.640
63,208
-0.05(-1.07%)
Jul 06, 2022
4.720
4.720
4.530
4.690
68,775
-0.03(-0.64%)
Jul 05, 2022
4.650
4.864
4.566
4.720
78,161
+0.07(+1.51%)
Jul 01, 2022
4.650
4.760
4.600
4.650
41,811
-0.04(-0.85%)
Jun 30, 2022
4.660
4.750
4.580
4.690
56,883
+0.02(+0.43%)
Jun 29, 2022
4.600
4.710
4.568
4.670
41,896
+0.05(+1.08%)
Jun 28, 2022
4.740
4.800
4.560
4.620
98,065
-0.10(-2.12%)
Jun 27, 2022
4.670
4.960
4.640
4.720
109,343
+0.05(+1.07%)
Jun 24, 2022
4.660
4.780
4.610
4.670
68,517
+0.01(+0.21%)
Jun 23, 2022
4.763
4.763
4.610
4.660
62,656
-0.04(-0.85%)
Jun 22, 2022
4.670
4.780
4.650
4.700
59,626
-0.05(-1.05%)
Jun 21, 2022
4.670
4.810
4.645
4.750
55,185
+0.08(+1.71%)
Jun 17, 2022
4.560
4.825
4.550
4.670
106,443
+0.09(+1.97%)
Jun 16, 2022
4.800
4.920
4.500
4.580
119,706
-0.27(-5.57%)
Jun 15, 2022
4.810
4.935
4.760
4.850
99,837
+0.05(+1.04%)
Jun 14, 2022
4.760
4.870
4.700
4.800
89,463
+0.02(+0.42%)
Jun 13, 2022
4.850
4.920
4.680
4.780
213,535
-0.16(-3.24%)
Jun 10, 2022
4.950
5.060
4.810
4.940
157,277
-0.03(-0.60%)
Jun 09, 2022
5.120
5.140
4.940
4.970
60,861
-0.17(-3.31%)
Jun 08, 2022
5.140
5.250
5.110
5.140
88,234
+0.00(+0.00%)
Jun 07, 2022
4.990
5.210
4.990
5.140
108,443
+0.10(+1.98%)
Jun 06, 2022
5.040
5.200
4.980
5.040
111,737
+0.07(+1.41%)
Jun 03, 2022
4.960
5.050
4.920
4.970
100,439
-0.03(-0.60%)
Jun 02, 2022
4.980
5.080
4.930
5.000
122,227
-0.03(-0.60%)
Jun 01, 2022
5.090
5.110
4.900
5.030
136,314
+0.01(+0.20%)
May 31, 2022
5.120
5.120
4.990
5.020
96,329
-0.08(-1.57%)
May 27, 2022
5.010
5.220
5.000
5.100
72,236
+0.10(+2.00%)
May 26, 2022
5.040
5.340
5.000
5.000
73,919
-0.03(-0.60%)
May 25, 2022
4.980
5.090
4.950
5.030
35,668
-0.01(-0.20%)
May 24, 2022
5.150
5.170
4.970
5.040
102,444
-0.18(-3.45%)
May 23, 2022
5.170
5.270
5.150
5.220
50,459
+0.10(+1.95%)
May 20, 2022
5.160
5.225
5.030
5.120
121,165
-0.01(-0.19%)
May 19, 2022
5.050
5.230
5.010
5.130
60,216
+0.03(+0.59%)
May 18, 2022
5.170
5.190
5.057
5.100
162,518
-0.13(-2.49%)
May 17, 2022
5.130
5.295
5.130
5.230
74,066
+0.12(+2.35%)
May 16, 2022
5.120
5.230
5.010
5.110
116,685
-0.01(-0.20%)
May 13, 2022
5.100
5.190
4.980
5.120
131,449
+0.02(+0.39%)
May 12, 2022
5.120
5.160
4.850
5.100
267,474
-0.04(-0.78%)
May 11, 2022
5.130
5.260
4.970
5.140
217,490
-0.04(-0.77%)
May 10, 2022
5.600
5.670
5.010
5.180
243,170
-0.36(-6.50%)
May 09, 2022
5.810
5.844
5.500
5.540
90,882
-0.29(-4.97%)
May 06, 2022
6.000
6.131
5.750
5.830
89,225
-0.13(-2.18%)
May 05, 2022
6.190
6.190
5.800
5.960
93,667
-0.24(-3.87%)
May 04, 2022
6.140
6.210
5.960
6.200
84,566
+0.04(+0.65%)
May 03, 2022
6.000
6.210
5.950
6.160
64,911
+0.19(+3.18%)
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
.