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 (%)
Sep 30, 2021
6.430
6.450
6.270
6.390
92,959
-0.06(-0.93%)
Sep 29, 2021
6.400
6.470
6.230
6.450
92,600
+0.05(+0.78%)
Sep 28, 2021
6.550
6.590
6.320
6.400
140,923
-0.12(-1.84%)
Sep 27, 2021
6.420
6.581
6.374
6.520
184,501
+0.30(+4.82%)
Sep 24, 2021
6.190
6.290
6.159
6.220
125,252
-0.03(-0.48%)
Sep 23, 2021
6.190
6.334
6.170
6.250
104,109
+0.10(+1.63%)
Sep 22, 2021
6.320
6.460
5.710
6.150
574,766
-0.12(-1.91%)
Sep 21, 2021
6.450
6.510
6.200
6.270
156,064
-0.16(-2.49%)
Sep 20, 2021
6.370
6.460
6.290
6.430
91,866
-0.09(-1.38%)
Sep 17, 2021
6.480
6.550
6.405
6.520
99,318
+0.07(+1.09%)
Sep 16, 2021
6.430
6.570
6.370
6.450
63,901
+0.03(+0.47%)
Sep 15, 2021
6.420
6.500
6.200
6.420
156,227
-0.03(-0.47%)
Sep 14, 2021
6.310
6.460
6.211
6.450
107,970
+0.19(+3.04%)
Sep 13, 2021
6.400
6.510
6.140
6.260
237,624
-0.18(-2.80%)
Sep 10, 2021
6.500
6.570
6.430
6.440
88,084
-0.08(-1.23%)
Sep 09, 2021
6.630
6.670
6.500
6.520
62,730
-0.14(-2.10%)
Sep 08, 2021
6.670
6.680
6.590
6.660
79,980
+0.02(+0.30%)
Sep 07, 2021
6.810
6.810
6.560
6.640
139,899
-0.17(-2.50%)
Sep 03, 2021
6.740
6.860
6.625
6.810
78,838
+0.11(+1.64%)
Sep 02, 2021
6.740
6.930
6.560
6.700
210,467
-0.07(-1.03%)
Sep 01, 2021
6.770
6.821
6.710
6.770
75,780
-0.04(-0.59%)
Aug 31, 2021
6.770
6.990
6.700
6.810
117,123
-0.01(-0.15%)
Aug 30, 2021
7.040
7.070
6.780
6.820
105,443
-0.22(-3.12%)
Aug 27, 2021
7.030
7.140
6.990
7.040
97,159
-0.01(-0.14%)
Aug 26, 2021
7.050
7.190
7.000
7.050
76,822
+0.00(+0.00%)
Aug 25, 2021
6.910
7.090
6.810
7.050
116,410
+0.11(+1.59%)
Aug 24, 2021
7.000
7.100
6.940
6.940
40,993
-0.10(-1.42%)
Aug 23, 2021
6.950
7.155
6.870
7.040
113,278
+0.16(+2.33%)
Aug 20, 2021
6.910
6.997
6.800
6.880
90,621
-0.05(-0.72%)
Aug 19, 2021
7.170
7.240
6.820
6.930
255,563
-0.26(-3.62%)
Aug 18, 2021
7.200
7.470
7.160
7.190
207,498
-0.05(-0.69%)
Aug 17, 2021
7.170
7.270
6.980
7.240
139,305
+0.07(+0.98%)
Aug 16, 2021
6.720
7.210
6.650
7.170
207,597
+0.47(+7.01%)
Aug 13, 2021
6.780
6.830
6.560
6.700
155,320
-0.03(-0.45%)
Aug 12, 2021
6.810
6.980
6.700
6.730
726,228
-0.10(-1.46%)
Aug 11, 2021
7.000
7.080
6.750
6.830
166,085
-0.14(-2.01%)
Aug 10, 2021
8.080
8.190
6.640
6.970
831,880
-1.04(-12.98%)
Aug 09, 2021
7.610
8.050
7.520
8.010
248,654
+0.40(+5.26%)
Aug 06, 2021
7.750
7.790
7.556
7.610
72,239
-0.10(-1.30%)
Aug 05, 2021
7.640
7.819
7.600
7.710
74,656
+0.07(+0.92%)
Aug 04, 2021
7.690
7.890
7.560
7.640
146,299
-0.17(-2.18%)
Aug 03, 2021
7.680
7.990
7.450
7.810
112,464
+0.12(+1.56%)
Aug 02, 2021
7.570
7.740
7.480
7.690
143,056
+0.17(+2.26%)
Jul 30, 2021
7.490
7.600
7.400
7.520
73,724
-0.03(-0.40%)
Jul 29, 2021
7.660
7.750
7.510
7.550
53,415
-0.09(-1.18%)
Jul 28, 2021
7.500
7.740
7.485
7.640
138,652
+0.18(+2.41%)
Jul 27, 2021
7.050
7.480
6.950
7.460
376,198
+0.32(+4.48%)
Jul 26, 2021
7.130
7.390
6.900
7.140
254,895
+0.03(+0.42%)
Jul 23, 2021
6.870
7.220
6.700
7.110
235,096
+0.34(+5.02%)
Jul 22, 2021
6.990
7.080
6.760
6.770
146,604
-0.23(-3.29%)
Jul 21, 2021
6.620
7.140
6.620
7.000
181,630
+0.43(+6.54%)
Jul 20, 2021
6.430
6.672
6.430
6.570
87,729
+0.10(+1.55%)
Jul 19, 2021
6.350
6.490
6.300
6.470
147,295
+0.01(+0.15%)
Jul 16, 2021
6.680
6.720
6.400
6.460
110,144
-0.18(-2.71%)
Jul 15, 2021
6.750
6.810
6.575
6.640
92,469
-0.16(-2.35%)
Jul 14, 2021
6.900
7.000
6.750
6.800
125,035
-0.08(-1.16%)
Jul 13, 2021
7.160
7.200
6.860
6.880
145,518
-0.24(-3.37%)
Jul 12, 2021
6.830
7.180
6.790
7.120
143,907
+0.30(+4.40%)
Jul 09, 2021
6.580
6.905
6.560
6.820
125,496
+0.24(+3.65%)
Jul 08, 2021
6.520
6.760
6.520
6.580
231,082
-0.20(-2.95%)
Jul 07, 2021
7.000
7.110
6.750
6.780
163,472
-0.24(-3.42%)
Jul 06, 2021
7.190
7.210
6.950
7.020
229,943
-0.08(-1.13%)
Jul 02, 2021
7.350
7.350
7.030
7.100
118,736
-0.22(-3.01%)
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
.