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 (%)
May 31, 2017
7.117
7.185
6.890
7.102
119,456
+0.05(+0.75%)
May 30, 2017
7.298
7.306
6.965
7.049
191,434
-0.11(-1.59%)
May 26, 2017
7.192
7.211
7.117
7.162
142,223
-0.03(-0.42%)
May 25, 2017
7.238
7.268
7.132
7.192
177,960
+0.05(+0.64%)
May 24, 2017
7.170
7.253
7.124
7.147
126,823
-0.05(-0.63%)
May 23, 2017
7.170
7.298
7.094
7.192
183,298
+0.02(+0.21%)
May 22, 2017
7.192
7.344
7.132
7.177
145,376
-0.01(-0.11%)
May 19, 2017
7.223
7.351
7.170
7.185
82,786
-0.02(-0.32%)
May 18, 2017
7.162
7.253
7.144
7.208
154,631
+0.05(+0.63%)
May 17, 2017
7.139
7.276
7.124
7.162
89,792
+0.00(+0.00%)
May 16, 2017
7.185
7.253
7.139
7.162
142,079
-0.02(-0.32%)
May 15, 2017
7.336
7.367
7.177
7.185
164,990
-0.02(-0.32%)
May 12, 2017
7.484
7.484
7.185
7.208
305,352
-0.16(-2.16%)
May 11, 2017
7.359
7.473
7.344
7.367
142,441
+0.02(+0.21%)
May 10, 2017
7.533
7.556
7.344
7.351
173,837
-0.11(-1.42%)
May 09, 2017
7.609
7.707
7.427
7.457
182,925
-0.11(-1.40%)
May 08, 2017
7.389
7.838
7.367
7.563
315,891
+0.45(+6.39%)
May 05, 2017
7.132
7.329
7.041
7.109
48,950
-0.11(-1.57%)
May 04, 2017
7.344
7.344
7.189
7.223
49,467
+0.02(+0.21%)
May 03, 2017
7.117
7.359
7.056
7.208
58,198
+0.02(+0.21%)
May 02, 2017
7.245
7.245
7.132
7.192
56,879
-0.03(-0.42%)
May 01, 2017
7.185
7.321
7.155
7.223
71,142
+0.11(+1.49%)
Apr 28, 2017
7.200
7.314
7.064
7.117
95,327
-0.12(-1.67%)
Apr 27, 2017
7.230
7.353
7.192
7.238
31,358
-0.04(-0.52%)
Apr 26, 2017
7.185
7.382
7.185
7.276
36,498
+0.04(+0.52%)
Apr 25, 2017
7.185
7.382
7.177
7.238
84,816
+0.08(+1.06%)
Apr 24, 2017
7.192
7.393
7.162
7.162
149,934
-0.03(-0.42%)
Apr 21, 2017
6.928
7.192
6.928
7.192
119,851
+0.30(+4.28%)
Apr 20, 2017
6.617
7.003
6.594
6.897
132,566
+0.39(+6.05%)
Apr 19, 2017
6.360
6.594
6.329
6.504
68,388
+0.20(+3.25%)
Apr 18, 2017
6.231
6.398
6.193
6.299
59,184
+0.06(+0.97%)
Apr 17, 2017
6.155
6.610
5.793
6.239
118,998
+0.04(+0.61%)
Apr 13, 2017
6.329
6.678
6.159
6.201
86,348
-0.22(-3.42%)
Apr 12, 2017
6.685
6.723
6.345
6.420
122,799
-0.33(-4.93%)
Apr 11, 2017
6.905
7.041
6.723
6.753
119,348
-0.18(-2.62%)
Apr 10, 2017
7.094
7.450
6.769
6.935
152,631
-0.23(-3.17%)
Apr 07, 2017
7.003
7.162
6.965
7.162
41,547
+0.14(+2.05%)
Apr 06, 2017
6.822
7.185
6.784
7.018
46,150
+0.15(+2.21%)
Apr 05, 2017
7.200
7.200
6.837
6.867
77,396
-0.20(-2.89%)
Apr 04, 2017
7.003
7.109
7.003
7.071
33,745
+0.05(+0.76%)
Apr 03, 2017
7.230
7.261
6.958
7.018
127,809
-0.20(-2.83%)
Mar 31, 2017
7.283
7.314
7.132
7.223
27,669
+0.05(+0.74%)
Mar 30, 2017
7.109
7.317
7.071
7.170
68,800
+0.00(+0.00%)
Mar 29, 2017
7.219
7.321
7.087
7.170
57,339
-0.02(-0.32%)
Mar 28, 2017
7.450
7.450
7.132
7.192
191,031
-0.05(-0.73%)
Mar 27, 2017
6.928
7.321
6.806
7.245
119,330
+0.22(+3.12%)
Mar 24, 2017
7.238
7.311
6.918
7.026
57,627
-0.23(-3.13%)
Mar 23, 2017
7.374
7.374
7.230
7.253
16,774
-0.17(-2.24%)
Mar 22, 2017
7.412
7.503
7.253
7.420
92,182
+0.05(+0.62%)
Mar 21, 2017
7.601
7.654
7.245
7.374
83,421
-0.23(-2.99%)
Mar 20, 2017
7.420
7.677
7.234
7.601
123,150
+0.16(+2.14%)
Mar 17, 2017
7.351
7.806
6.678
7.442
398,239
-0.17(-2.29%)
Mar 16, 2017
8.078
8.351
7.601
7.616
236,372
-0.44(-5.45%)
Mar 15, 2017
8.124
8.343
7.844
8.056
159,240
-0.10(-1.21%)
Mar 14, 2017
8.495
8.707
7.957
8.154
167,864
-0.11(-1.37%)
Mar 13, 2017
8.275
8.593
8.146
8.268
94,469
+0.07(+0.83%)
Mar 10, 2017
8.427
8.502
8.146
8.199
131,817
-0.14(-1.72%)
Mar 09, 2017
8.245
8.510
8.222
8.343
187,543
+0.15(+1.85%)
Mar 08, 2017
8.343
8.366
7.897
8.192
90,039
-0.16(-1.90%)
Mar 07, 2017
7.972
8.631
7.965
8.351
213,572
+0.37(+4.65%)
Mar 06, 2017
8.010
8.109
7.851
7.980
58,221
-0.06(-0.75%)
Mar 03, 2017
8.025
8.358
7.828
8.040
103,679
-0.05(-0.56%)
Mar 02, 2017
8.278
8.290
7.957
8.086
58,723
-0.24(-2.91%)
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
.