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 29, 2017
8.757
8.861
8.669
8.757
122,250
+0.06(+0.64%)
Sep 28, 2017
8.430
9.073
8.302
8.701
269,930
+0.26(+3.02%)
Sep 27, 2017
8.334
8.462
8.326
8.446
158,212
+0.11(+1.34%)
Sep 26, 2017
8.493
8.525
8.294
8.334
117,509
-0.10(-1.23%)
Sep 25, 2017
8.318
8.438
8.278
8.438
192,191
+0.14(+1.73%)
Sep 22, 2017
8.318
8.382
8.254
8.294
105,155
+0.01(+0.10%)
Sep 21, 2017
8.182
8.366
8.126
8.286
114,998
+0.10(+1.27%)
Sep 20, 2017
8.182
8.198
8.023
8.182
186,531
+0.00(+0.00%)
Sep 19, 2017
8.062
8.318
8.007
8.182
95,061
+0.15(+1.89%)
Sep 18, 2017
7.983
8.110
7.887
8.031
106,341
+0.10(+1.21%)
Sep 15, 2017
7.919
7.983
7.759
7.935
131,458
+0.02(+0.20%)
Sep 14, 2017
7.871
7.927
7.727
7.919
82,021
+0.08(+1.02%)
Sep 13, 2017
7.783
7.951
7.783
7.839
60,247
+0.02(+0.20%)
Sep 12, 2017
7.903
8.016
7.783
7.823
128,261
-0.10(-1.31%)
Sep 11, 2017
7.919
7.999
7.855
7.927
151,221
+0.10(+1.33%)
Sep 08, 2017
8.007
8.023
7.799
7.823
120,142
-0.20(-2.49%)
Sep 07, 2017
8.118
8.246
7.935
8.023
96,801
-0.05(-0.59%)
Sep 06, 2017
8.046
8.169
7.975
8.070
57,154
+0.10(+1.20%)
Sep 05, 2017
8.238
8.241
7.903
7.975
72,681
-0.26(-3.20%)
Sep 01, 2017
8.310
8.326
8.158
8.238
83,377
-0.05(-0.58%)
Aug 31, 2017
8.517
8.517
8.238
8.286
91,540
-0.16(-1.89%)
Aug 30, 2017
8.062
8.462
8.057
8.446
131,147
+0.38(+4.75%)
Aug 29, 2017
8.230
8.230
8.054
8.062
127,815
-0.18(-2.23%)
Aug 28, 2017
8.382
8.382
8.099
8.246
182,836
-0.05(-0.58%)
Aug 25, 2017
8.254
8.493
8.142
8.294
196,101
+0.08(+0.97%)
Aug 24, 2017
8.166
8.358
8.102
8.214
115,299
+0.14(+1.78%)
Aug 23, 2017
7.911
8.182
7.839
8.070
129,179
+0.15(+1.92%)
Aug 22, 2017
7.743
7.965
7.591
7.919
142,824
+0.10(+1.22%)
Aug 21, 2017
7.711
7.823
7.607
7.823
75,871
+0.11(+1.45%)
Aug 18, 2017
7.607
7.759
7.607
7.711
73,200
+0.02(+0.31%)
Aug 17, 2017
7.775
7.847
7.583
7.687
129,031
-0.15(-1.93%)
Aug 16, 2017
7.792
8.034
7.683
7.839
124,610
+0.01(+0.10%)
Aug 15, 2017
7.886
7.925
7.598
7.831
198,972
-0.04(-0.49%)
Aug 14, 2017
8.018
8.022
7.823
7.870
199,203
-0.08(-0.98%)
Aug 11, 2017
8.104
8.197
7.940
7.948
115,688
-0.14(-1.73%)
Aug 10, 2017
8.026
8.158
7.932
8.088
193,468
+0.06(+0.78%)
Aug 09, 2017
8.088
8.096
7.956
8.026
125,176
-0.11(-1.34%)
Aug 08, 2017
8.174
8.329
7.823
8.135
295,463
-0.19(-2.25%)
Aug 07, 2017
8.252
8.555
8.174
8.322
110,262
+0.08(+0.94%)
Aug 04, 2017
8.415
8.485
8.213
8.244
166,450
-0.18(-2.13%)
Aug 03, 2017
8.594
8.711
8.368
8.423
190,602
-0.12(-1.46%)
Aug 02, 2017
8.610
8.742
8.438
8.547
210,947
-0.18(-2.05%)
Aug 01, 2017
8.485
8.804
8.407
8.726
336,915
+0.36(+4.28%)
Jul 31, 2017
8.314
8.547
8.220
8.368
246,441
+0.15(+1.80%)
Jul 28, 2017
8.072
8.267
7.963
8.220
262,699
+0.40(+5.18%)
Jul 27, 2017
7.979
7.979
7.753
7.816
162,137
-0.06(-0.79%)
Jul 26, 2017
7.816
8.119
7.730
7.878
192,805
+0.08(+1.00%)
Jul 25, 2017
7.535
7.932
7.520
7.800
285,123
+0.33(+4.38%)
Jul 24, 2017
7.403
7.605
7.317
7.473
116,446
+0.02(+0.21%)
Jul 21, 2017
7.543
7.543
7.341
7.457
163,274
+0.02(+0.31%)
Jul 20, 2017
7.582
7.613
7.400
7.434
119,696
-0.15(-1.95%)
Jul 19, 2017
7.496
7.652
7.333
7.582
136,250
+0.15(+1.99%)
Jul 18, 2017
7.465
7.473
7.317
7.434
98,477
-0.05(-0.73%)
Jul 17, 2017
7.372
7.574
7.294
7.489
186,147
+0.17(+2.34%)
Jul 14, 2017
7.224
7.372
7.224
7.317
88,709
+0.09(+1.18%)
Jul 13, 2017
7.123
7.271
7.092
7.232
117,052
+0.11(+1.53%)
Jul 12, 2017
7.115
7.162
7.057
7.123
79,457
+0.05(+0.77%)
Jul 11, 2017
7.029
7.123
7.006
7.068
100,336
+0.04(+0.55%)
Jul 10, 2017
7.022
7.123
7.006
7.029
120,329
+0.01(+0.11%)
Jul 07, 2017
6.959
7.037
6.874
7.022
142,869
+0.00(+0.00%)
Jul 06, 2017
7.201
7.271
6.952
7.022
214,828
-0.19(-2.70%)
Jul 05, 2017
7.325
7.364
7.108
7.216
160,583
-0.09(-1.17%)
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
.