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 (%)
Jan 31, 2024
3.360
0
+0.10(+3.07%)
Jan 30, 2024
3.540
3.550
3.220
3.260
71,448
-0.34(-9.44%)
Jan 29, 2024
3.200
3.630
3.200
3.600
297,557
+0.43(+13.56%)
Jan 26, 2024
3.220
3.380
3.120
3.170
143,621
-0.04(-1.25%)
Jan 25, 2024
3.020
3.250
3.020
3.210
75,997
+0.19(+6.29%)
Jan 24, 2024
3.000
3.075
2.990
3.020
73,691
+0.03(+1.00%)
Jan 23, 2024
3.080
3.110
2.960
2.990
83,939
-0.08(-2.61%)
Jan 22, 2024
2.930
3.190
2.930
3.070
196,759
+0.16(+5.50%)
Jan 19, 2024
2.870
3.082
2.730
2.910
314,032
+0.18(+6.59%)
Jan 18, 2024
2.670
2.760
2.640
2.730
95,706
+0.09(+3.41%)
Jan 17, 2024
2.600
2.682
2.560
2.640
73,954
+0.00(+0.00%)
Jan 16, 2024
2.660
2.730
2.610
2.640
16,747
-0.04(-1.49%)
Jan 12, 2024
2.650
2.700
2.520
2.680
49,673
+0.03(+1.13%)
Jan 11, 2024
2.600
2.730
2.500
2.650
69,741
-0.03(-1.12%)
Jan 10, 2024
2.750
2.800
2.630
2.680
42,682
-0.03(-1.11%)
Jan 09, 2024
2.630
2.780
2.630
2.710
69,543
-0.09(-3.21%)
Jan 08, 2024
2.830
2.840
2.600
2.800
54,566
-0.01(-0.36%)
Jan 05, 2024
2.550
2.920
2.509
2.810
273,868
+0.22(+8.49%)
Jan 04, 2024
2.650
2.888
2.590
2.590
217,901
-0.18(-6.50%)
Jan 03, 2024
2.850
2.850
2.632
2.770
155,786
-0.08(-2.81%)
Jan 02, 2024
2.990
3.000
2.820
2.850
67,427
-0.13(-4.36%)
Dec 29, 2023
2.800
3.025
2.790
2.980
207,120
+0.18(+6.43%)
Dec 28, 2023
2.550
2.880
2.550
2.800
168,357
+0.16(+6.06%)
Dec 27, 2023
2.610
2.670
2.570
2.640
30,714
+0.02(+0.76%)
Dec 26, 2023
2.510
2.670
2.510
2.620
45,876
+0.02(+0.77%)
Dec 22, 2023
2.550
2.650
2.530
2.600
82,439
+0.01(+0.39%)
Dec 21, 2023
2.560
2.600
2.520
2.590
92,246
+0.02(+0.78%)
Dec 20, 2023
2.600
2.630
2.510
2.570
76,183
-0.05(-1.91%)
Dec 19, 2023
2.600
2.650
2.530
2.620
54,019
+0.06(+2.34%)
Dec 18, 2023
2.600
2.650
2.540
2.560
76,917
-0.04(-1.54%)
Dec 15, 2023
2.550
2.640
2.400
2.600
193,690
-0.04(-1.52%)
Dec 14, 2023
2.700
2.750
2.580
2.640
107,362
-0.04(-1.49%)
Dec 13, 2023
2.710
2.761
2.605
2.680
111,206
-0.05(-1.83%)
Dec 12, 2023
2.900
2.900
2.680
2.730
50,175
-0.18(-6.19%)
Dec 11, 2023
2.720
2.950
2.710
2.910
64,863
+0.22(+8.18%)
Dec 08, 2023
2.700
2.700
2.660
2.690
18,906
+0.01(+0.37%)
Dec 07, 2023
2.690
2.840
2.650
2.680
110,370
+0.00(+0.00%)
Dec 06, 2023
2.580
2.700
2.580
2.680
32,865
+0.13(+5.10%)
Dec 05, 2023
2.620
2.690
2.550
2.550
66,310
-0.09(-3.41%)
Dec 04, 2023
2.610
2.720
2.500
2.640
72,190
-0.07(-2.58%)
Dec 01, 2023
2.690
2.830
2.600
2.710
24,291
+0.01(+0.37%)
Nov 30, 2023
2.700
2.725
2.620
2.700
27,875
-0.01(-0.37%)
Nov 29, 2023
2.690
2.750
2.612
2.710
44,890
+0.03(+1.12%)
Nov 28, 2023
2.650
2.703
2.570
2.680
45,110
+0.05(+1.90%)
Nov 27, 2023
2.810
2.850
2.630
2.630
122,667
-0.23(-8.04%)
Nov 24, 2023
2.760
2.890
2.755
2.860
107,644
+0.15(+5.54%)
Nov 22, 2023
2.700
2.750
2.570
2.710
144,188
+0.21(+8.40%)
Nov 21, 2023
2.490
2.820
2.490
2.500
249,563
+0.00(+0.00%)
Nov 20, 2023
2.500
2.510
2.310
2.500
94,497
+0.00(+0.00%)
Nov 17, 2023
2.400
2.534
2.310
2.500
95,144
+0.10(+4.17%)
Nov 16, 2023
2.330
2.510
2.300
2.400
180,520
+0.07(+3.00%)
Nov 15, 2023
2.170
2.400
2.170
2.330
159,473
+0.19(+8.88%)
Nov 14, 2023
2.090
2.200
2.060
2.140
54,581
+0.05(+2.39%)
Nov 13, 2023
2.050
2.167
2.041
2.090
53,001
+0.03(+1.46%)
Nov 10, 2023
2.080
2.110
1.952
2.060
68,774
-0.02(-0.96%)
Nov 09, 2023
1.950
2.120
1.940
2.080
251,689
+0.14(+7.22%)
Nov 08, 2023
1.870
1.940
1.840
1.940
54,873
+0.10(+5.43%)
Nov 07, 2023
1.810
1.860
1.750
1.840
51,539
+0.01(+0.55%)
Nov 06, 2023
1.810
1.870
1.770
1.830
35,859
+0.00(+0.00%)
Nov 03, 2023
1.760
1.890
1.750
1.830
36,625
+0.07(+3.98%)
Nov 02, 2023
1.650
1.820
1.610
1.760
38,416
+0.10(+6.02%)
Nov 01, 2023
1.700
1.710
1.610
1.660
29,509
-0.04(-2.35%)
Oct 31, 2023
1.710
1.720
1.680
1.700
25,417
+0.00(+0.00%)
Oct 30, 2023
1.710
1.720
1.680
1.700
19,228
-0.02(-1.16%)
Oct 27, 2023
1.720
1.740
1.680
1.720
4,676
+0.02(+1.18%)
Oct 26, 2023
1.730
1.730
1.660
1.700
10,060
+0.00(+0.00%)
Oct 25, 2023
1.740
1.740
1.670
1.700
24,006
-0.03(-1.73%)
Oct 24, 2023
1.720
1.740
1.670
1.730
27,787
+0.04(+2.37%)
Oct 23, 2023
1.740
1.750
1.600
1.690
81,264
-0.04(-2.31%)
Oct 20, 2023
1.800
1.820
1.720
1.730
60,401
-0.09(-4.95%)
Oct 19, 2023
1.940
1.990
1.810
1.820
74,594
-0.11(-5.70%)
Oct 18, 2023
1.860
2.050
1.860
1.930
85,393
-0.01(-0.52%)
Oct 17, 2023
1.840
1.992
1.840
1.940
164,681
+0.04(+2.11%)
Oct 16, 2023
1.980
1.960
1.880
1.900
45,338
-0.06(-3.06%)
Oct 13, 2023
2.070
2.080
1.950
1.960
47,055
-0.08(-3.92%)
Oct 12, 2023
1.900
2.040
1.860
2.040
114,260
+0.19(+10.27%)
Oct 11, 2023
1.780
1.920
1.779
1.850
54,394
+0.07(+3.93%)
Oct 10, 2023
1.730
1.780
1.730
1.780
11,697
+0.01(+0.56%)
Oct 09, 2023
1.840
1.840
1.721
1.770
21,414
-0.05(-2.75%)
Oct 06, 2023
1.720
1.820
1.720
1.820
74,256
+0.14(+8.33%)
Oct 05, 2023
1.710
1.750
1.680
1.680
22,358
-0.07(-4.00%)
Oct 04, 2023
1.680
1.770
1.620
1.750
45,228
+0.05(+2.94%)
Oct 03, 2023
1.720
1.755
1.655
1.700
118,702
-0.02(-1.16%)
Oct 02, 2023
1.800
1.830
1.700
1.720
38,418
-0.06(-3.37%)
Sep 29, 2023
1.800
1.870
1.750
1.780
45,987
+0.00(+0.00%)
Sep 28, 2023
1.700
1.860
1.696
1.780
107,429
+0.09(+5.33%)
Sep 27, 2023
1.530
1.770
1.530
1.690
143,067
+0.19(+12.67%)
Sep 26, 2023
1.660
1.687
1.500
1.500
75,276
-0.17(-10.18%)
Sep 25, 2023
1.660
1.720
1.670
1.670
10,475
-0.03(-1.76%)
Sep 22, 2023
1.640
1.770
1.640
1.700
4,108
+0.05(+3.03%)
Sep 21, 2023
1.680
1.720
1.650
1.650
14,475
-0.02(-1.20%)
Sep 20, 2023
1.690
1.740
1.660
1.670
16,170
-0.03(-1.76%)
Sep 19, 2023
1.700
1.780
1.700
1.700
21,497
+0.03(+1.80%)
Sep 18, 2023
1.700
1.780
1.650
1.670
56,085
-0.04(-2.34%)
Sep 15, 2023
1.700
1.710
1.650
1.710
71,845
+0.03(+1.79%)
Sep 14, 2023
1.590
1.730
1.580
1.680
75,129
+0.10(+6.33%)
Sep 13, 2023
1.620
1.640
1.580
1.580
54,380
-0.06(-3.66%)
Sep 12, 2023
1.690
1.700
1.620
1.640
109,387
-0.06(-3.53%)
Sep 11, 2023
1.720
1.750
1.690
1.700
35,568
-0.01(-0.58%)
Sep 08, 2023
1.750
1.760
1.710
1.710
35,734
-0.01(-0.58%)
Sep 07, 2023
1.730
1.780
1.700
1.720
22,529
-0.04(-2.27%)
Sep 06, 2023
1.820
1.820
1.700
1.760
42,479
-0.05(-2.76%)
Sep 05, 2023
1.880
1.920
1.764
1.810
49,822
-0.07(-3.72%)
Sep 01, 2023
1.878
1.945
1.830
1.880
28,556
+0.00(+0.00%)
Aug 31, 2023
1.880
1.940
1.840
1.880
24,946
+0.03(+1.62%)
Aug 30, 2023
1.870
1.900
1.780
1.850
37,205
-0.02(-1.07%)
Aug 29, 2023
1.820
1.930
1.760
1.870
67,730
+0.09(+5.06%)
Aug 28, 2023
1.860
1.942
1.780
1.780
46,369
-0.10(-5.32%)
Aug 25, 2023
1.790
1.910
1.770
1.880
37,257
+0.09(+5.03%)
Aug 24, 2023
1.790
1.879
1.740
1.790
77,048
+0.00(+0.00%)
Aug 23, 2023
1.890
1.980
1.760
1.790
97,790
-0.10(-5.29%)
Aug 22, 2023
1.890
1.998
1.830
1.890
107,946
-0.02(-1.05%)
Aug 21, 2023
2.000
2.040
1.910
1.910
31,302
-0.08(-4.02%)
Aug 18, 2023
1.900
2.120
1.900
1.990
36,687
+0.07(+3.65%)
Aug 17, 2023
2.020
2.080
1.910
1.920
69,955
-0.08(-4.00%)
Aug 16, 2023
1.900
2.100
1.860
2.000
137,511
+0.08(+4.17%)
Aug 15, 2023
2.010
2.070
1.860
1.920
195,896
-0.11(-5.42%)
Aug 14, 2023
2.200
2.230
1.990
2.030
138,657
-0.11(-5.14%)
Aug 11, 2023
2.080
2.240
2.050
2.140
122,149
+0.04(+1.90%)
Aug 10, 2023
2.550
2.560
2.010
2.100
349,193
-0.45(-17.65%)
Aug 09, 2023
2.620
2.670
2.520
2.550
66,913
-0.08(-3.04%)
Aug 08, 2023
2.400
2.630
2.360
2.630
78,214
+0.18(+7.35%)
Aug 07, 2023
2.660
2.680
2.330
2.450
187,163
-0.20(-7.55%)
Aug 04, 2023
2.890
2.930
2.540
2.650
178,380
-0.18(-6.36%)
Aug 03, 2023
2.480
2.840
2.475
2.830
247,142
+0.34(+13.65%)
Aug 02, 2023
2.310
2.520
2.310
2.490
137,821
+0.11(+4.62%)
Aug 01, 2023
2.400
2.460
2.300
2.380
162,590
+0.02(+0.85%)
Jul 31, 2023
2.500
2.500
2.350
2.360
81,995
+0.01(+0.43%)
Jul 28, 2023
2.290
2.540
2.290
2.350
164,987
+0.07(+3.07%)
Jul 27, 2023
2.130
2.430
2.110
2.280
150,630
+0.03(+1.33%)
Jul 26, 2023
2.450
2.550
2.220
2.250
269,386
-0.25(-9.82%)
Jul 25, 2023
2.700
2.730
2.450
2.495
274,546
-0.10(-4.04%)
Jul 24, 2023
2.480
2.710
2.360
2.600
603,828
+0.10(+4.00%)
Jul 21, 2023
2.350
2.550
2.350
2.500
291,121
+0.15(+6.38%)
Jul 20, 2023
2.000
2.350
1.980
2.350
406,421
+0.38(+19.29%)
Jul 19, 2023
2.040
2.240
1.930
1.970
420,470
-0.08(-3.90%)
Jul 18, 2023
1.780
2.090
1.730
2.050
1,239,201
+0.46(+28.93%)
Jul 17, 2023
1.580
1.610
1.580
1.590
25,658
+0.00(+0.00%)
Jul 14, 2023
1.750
1.750
1.580
1.590
54,362
-0.09(-5.36%)
Jul 13, 2023
1.750
1.765
1.660
1.680
98,390
-0.07(-4.00%)
Jul 12, 2023
1.710
1.750
1.650
1.750
60,580
+0.05(+2.94%)
Jul 11, 2023
1.740
1.780
1.690
1.700
27,329
-0.02(-1.16%)
Jul 10, 2023
1.790
1.790
1.660
1.720
35,345
+0.02(+1.18%)
Jul 07, 2023
1.670
1.750
1.663
1.700
51,547
+0.05(+3.03%)
Jul 06, 2023
1.770
1.770
1.650
1.650
62,809
-0.12(-6.78%)
Jul 05, 2023
1.780
1.820
1.730
1.770
48,395
-0.09(-4.84%)
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
.