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 (%)
Sep 30, 2016
5.792
6.057
5.565
5.693
66,212
-0.17(-2.97%)
Sep 29, 2016
5.890
6.125
5.512
5.868
87,736
-0.15(-2.52%)
Sep 28, 2016
6.133
6.314
5.830
6.019
81,653
-0.17(-2.81%)
Sep 27, 2016
6.284
6.284
6.057
6.193
8,654
-0.11(-1.68%)
Sep 26, 2016
6.435
6.473
5.936
6.299
29,110
-0.06(-0.95%)
Sep 23, 2016
6.276
6.534
6.254
6.360
48,574
-0.03(-0.47%)
Sep 22, 2016
6.352
6.504
6.095
6.390
30,761
+0.15(+2.43%)
Sep 21, 2016
6.208
6.405
6.072
6.239
41,444
+0.15(+2.49%)
Sep 20, 2016
6.216
6.216
5.860
6.087
29,200
+0.10(+1.64%)
Sep 19, 2016
5.845
6.034
5.746
5.989
53,258
+0.09(+1.54%)
Sep 16, 2016
6.102
6.367
5.868
5.898
1,009,525
-0.31(-5.00%)
Sep 15, 2016
6.193
6.663
6.140
6.208
136,362
-0.14(-2.26%)
Sep 14, 2016
5.981
6.784
5.981
6.352
244,901
+0.23(+3.71%)
Sep 13, 2016
6.276
6.655
5.807
6.125
180,506
-0.36(-5.49%)
Sep 12, 2016
6.011
6.844
5.860
6.481
625,727
+0.23(+3.76%)
Sep 09, 2016
6.186
6.310
5.936
6.246
111,435
+0.04(+0.61%)
Sep 08, 2016
5.830
6.292
5.709
6.208
144,500
+0.00(+0.00%)
Sep 07, 2016
6.292
6.511
5.928
6.208
139,003
-0.30(-4.65%)
Sep 06, 2016
5.497
7.079
5.398
6.511
343,385
+1.04(+19.11%)
Sep 02, 2016
5.285
5.466
5.466
5.466
75,947
-0.06(-1.10%)
Sep 01, 2016
5.368
5.580
5.300
5.527
95,636
-0.14(-2.41%)
Aug 31, 2016
5.421
5.678
5.345
5.663
103,893
+0.11(+2.05%)
Aug 30, 2016
5.550
5.671
5.262
5.550
43,575
-0.12(-2.14%)
Aug 29, 2016
5.519
5.671
5.413
5.671
32,842
+0.11(+1.90%)
Aug 26, 2016
5.564
5.565
5.315
5.565
68,455
+0.04(+0.68%)
Aug 25, 2016
5.504
5.572
5.375
5.527
43,247
-0.08(-1.48%)
Aug 24, 2016
5.618
5.618
5.375
5.610
15,151
+0.05(+0.82%)
Aug 23, 2016
5.436
5.640
5.160
5.565
84,062
+0.05(+0.82%)
Aug 22, 2016
5.451
5.633
5.277
5.519
103,297
+0.07(+1.25%)
Aug 19, 2016
5.110
5.451
4.929
5.451
78,591
+0.28(+5.42%)
Aug 18, 2016
4.977
5.179
4.845
5.171
49,549
-0.02(-0.44%)
Aug 17, 2016
5.004
5.285
4.868
5.194
84,421
+0.19(+3.78%)
Aug 16, 2016
5.224
5.262
4.921
5.004
61,251
-0.30(-5.57%)
Aug 15, 2016
5.542
5.542
5.163
5.300
11,806
-0.19(-3.45%)
Aug 12, 2016
5.338
5.489
5.338
5.489
12,789
+0.18(+3.42%)
Aug 11, 2016
5.088
5.451
5.088
5.307
31,580
-0.14(-2.64%)
Aug 10, 2016
5.640
5.656
5.330
5.451
8,891
-0.11(-1.91%)
Aug 09, 2016
5.375
5.609
5.217
5.557
27,441
+0.01(+0.13%)
Aug 08, 2016
5.307
5.595
5.307
5.550
86,295
+0.10(+1.81%)
Aug 05, 2016
5.039
5.489
5.039
5.451
45,857
+0.30(+5.80%)
Aug 04, 2016
5.050
5.224
5.042
5.152
1,147
+0.06(+1.24%)
Aug 03, 2016
4.992
5.330
4.975
5.089
21,423
+0.17(+3.41%)
Aug 02, 2016
5.542
5.542
4.785
4.921
70,053
-0.52(-9.60%)
Aug 01, 2016
5.035
5.618
4.997
5.444
84,070
+0.15(+2.86%)
Jul 29, 2016
4.845
5.292
4.792
5.292
31,944
+0.45(+9.22%)
Jul 28, 2016
5.042
5.042
4.845
4.845
24,382
+0.00(+0.00%)
Jul 27, 2016
4.982
5.073
4.845
4.845
39,442
-0.08(-1.54%)
Jul 26, 2016
4.929
5.224
4.845
4.921
45,540
-0.01(-0.15%)
Jul 25, 2016
4.777
5.186
4.777
4.929
70,325
-0.07(-1.36%)
Jul 22, 2016
4.702
4.997
4.702
4.997
21,468
+0.12(+2.48%)
Jul 21, 2016
4.845
5.020
4.815
4.876
57,756
-0.04(-0.77%)
Jul 20, 2016
4.967
5.209
4.914
4.914
43,651
-0.11(-2.11%)
Jul 19, 2016
5.073
5.216
4.914
5.020
15,367
-0.05(-1.04%)
Jul 18, 2016
5.300
5.322
5.073
5.073
32,543
-0.30(-5.63%)
Jul 15, 2016
5.375
5.375
5.300
5.375
40,769
+0.08(+1.43%)
Jul 14, 2016
5.394
5.474
5.269
5.300
12,072
-0.05(-0.99%)
Jul 13, 2016
5.338
5.534
5.292
5.353
38,688
-0.05(-0.92%)
Jul 12, 2016
5.451
5.640
5.376
5.402
2,348
+0.15(+2.82%)
Jul 11, 2016
5.565
5.565
5.088
5.254
21,312
-0.09(-1.70%)
Jul 08, 2016
5.603
5.603
5.345
5.345
9,742
-0.26(-4.59%)
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
.