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 (%)
Dec 31, 2020
5.500
5.500
5.500
214,727
-0.19(-3.34%)
Dec 30, 2020
5.410
5.810
5.410
5.690
214,727
+0.27(+4.98%)
Dec 29, 2020
5.700
5.700
5.310
5.420
97,377
-0.28(-4.91%)
Dec 28, 2020
5.900
6.140
5.640
5.700
188,856
-0.26(-4.36%)
Dec 24, 2020
5.840
5.990
5.780
5.960
56,700
+0.17(+2.94%)
Dec 23, 2020
5.850
5.980
5.730
5.790
117,901
+0.01(+0.17%)
Dec 22, 2020
5.820
6.100
5.730
5.780
91,920
-0.03(-0.52%)
Dec 21, 2020
5.600
5.870
5.520
5.810
109,824
+0.06(+1.04%)
Dec 18, 2020
5.890
5.890
5.680
5.750
433,200
-0.09(-1.54%)
Dec 17, 2020
5.650
5.840
5.530
5.840
116,020
+0.29(+5.23%)
Dec 16, 2020
5.590
5.593
5.430
5.550
70,257
+0.00(+0.00%)
Dec 15, 2020
5.510
5.610
5.400
5.550
41,287
+0.09(+1.65%)
Dec 14, 2020
5.570
5.660
5.460
5.460
47,490
-0.09(-1.62%)
Dec 11, 2020
5.510
5.650
5.480
5.550
62,400
-0.01(-0.18%)
Dec 10, 2020
5.570
5.610
5.470
5.560
50,112
-0.06(-1.07%)
Dec 09, 2020
5.560
5.640
5.480
5.620
88,247
+0.06(+1.08%)
Dec 08, 2020
5.340
5.570
5.340
5.560
71,177
+0.18(+3.35%)
Dec 07, 2020
5.470
5.540
5.350
5.380
83,794
-0.09(-1.65%)
Dec 04, 2020
5.390
5.596
5.390
5.470
81,400
+0.11(+2.05%)
Dec 03, 2020
5.310
5.520
5.310
5.360
56,792
+0.01(+0.19%)
Dec 02, 2020
5.310
5.420
5.200
5.350
73,604
+0.00(+0.00%)
Dec 01, 2020
5.650
5.738
5.330
5.350
101,462
-0.30(-5.31%)
Nov 30, 2020
5.940
6.000
5.610
5.650
108,937
-0.37(-6.15%)
Nov 27, 2020
5.800
6.030
5.800
6.020
58,600
+0.19(+3.26%)
Nov 25, 2020
6.180
6.180
5.700
5.830
115,300
-0.32(-5.20%)
Nov 24, 2020
5.730
6.370
5.720
6.150
252,440
+0.45(+7.89%)
Nov 23, 2020
5.580
5.750
5.500
5.700
82,064
+0.20(+3.64%)
Nov 20, 2020
5.220
5.530
5.190
5.500
100,300
+0.24(+4.56%)
Nov 19, 2020
5.220
5.340
5.090
5.260
61,846
+0.02(+0.38%)
Nov 18, 2020
5.280
5.380
5.190
5.240
53,514
+0.00(+0.00%)
Nov 17, 2020
5.170
5.330
5.020
5.240
65,717
+0.07(+1.35%)
Nov 16, 2020
5.000
5.210
5.000
5.170
87,382
+0.19(+3.82%)
Nov 13, 2020
4.840
5.040
4.840
4.980
86,500
+0.10(+2.05%)
Nov 12, 2020
4.840
4.970
4.820
4.880
66,403
-0.10(-2.01%)
Nov 11, 2020
4.950
5.040
4.830
4.980
105,065
+0.04(+0.81%)
Nov 10, 2020
4.760
4.970
4.720
4.940
170,036
+0.22(+4.66%)
Nov 09, 2020
4.680
4.880
4.630
4.720
208,412
+0.22(+4.89%)
Nov 06, 2020
4.590
4.610
4.410
4.500
48,100
-0.08(-1.75%)
Nov 05, 2020
4.480
4.620
4.473
4.580
47,298
+0.07(+1.55%)
Nov 04, 2020
4.510
4.560
4.460
4.510
76,196
-0.09(-1.96%)
Nov 03, 2020
4.580
4.700
4.510
4.600
74,814
+0.04(+0.88%)
Nov 02, 2020
4.420
4.580
4.420
4.560
104,124
+0.11(+2.47%)
Oct 30, 2020
4.330
4.490
4.280
4.450
215,600
+0.08(+1.83%)
Oct 29, 2020
4.110
4.420
4.090
4.370
187,849
+0.24(+5.81%)
Oct 28, 2020
4.380
4.410
4.060
4.130
169,529
-0.34(-7.61%)
Oct 27, 2020
4.530
4.530
4.395
4.470
53,825
-0.06(-1.32%)
Oct 26, 2020
4.350
4.530
4.310
4.530
113,440
+0.11(+2.49%)
Oct 23, 2020
4.410
4.460
4.260
4.420
119,100
+0.00(+0.00%)
Oct 22, 2020
4.620
4.680
4.410
4.420
72,308
-0.18(-3.91%)
Oct 21, 2020
4.450
4.640
4.400
4.600
73,203
+0.15(+3.37%)
Oct 20, 2020
4.350
4.470
4.350
4.450
116,119
+0.11(+2.53%)
Oct 19, 2020
4.490
4.490
4.320
4.340
59,111
-0.16(-3.56%)
Oct 16, 2020
4.500
4.570
4.500
4.500
67,000
-0.01(-0.22%)
Oct 15, 2020
4.450
4.540
4.370
4.510
57,817
+0.01(+0.22%)
Oct 14, 2020
4.460
4.540
4.310
4.500
132,405
+0.20(+4.65%)
Oct 13, 2020
4.580
4.590
4.230
4.300
183,078
-0.28(-6.11%)
Oct 12, 2020
4.720
4.720
4.510
4.580
76,077
-0.11(-2.35%)
Oct 09, 2020
4.740
4.790
4.620
4.690
93,100
-0.05(-1.05%)
Oct 08, 2020
4.790
4.880
4.690
4.740
100,010
-0.08(-1.66%)
Oct 07, 2020
4.640
4.850
4.620
4.820
146,750
+0.25(+5.47%)
Oct 06, 2020
4.570
4.830
4.450
4.570
199,060
+0.00(+0.00%)
Oct 05, 2020
4.760
4.900
4.550
4.570
272,811
-0.24(-4.99%)
Oct 02, 2020
4.900
4.980
4.710
4.810
506,300
-0.22(-4.37%)
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
.