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 (%)
Apr 28, 2023
1.810
1.890
1.790
1.850
30,458
+0.05(+2.78%)
Apr 27, 2023
1.860
1.890
1.800
1.800
16,625
-0.06(-3.23%)
Apr 26, 2023
1.840
1.916
1.830
1.860
112,516
+0.04(+2.20%)
Apr 25, 2023
1.900
1.900
1.800
1.820
33,294
-0.04(-2.15%)
Apr 24, 2023
1.930
1.939
1.860
1.860
36,880
-0.09(-4.62%)
Apr 21, 2023
1.950
1.984
1.880
1.950
21,147
+0.00(+0.00%)
Apr 20, 2023
1.970
2.000
1.940
1.950
3,737
-0.05(-2.50%)
Apr 19, 2023
1.960
2.010
1.940
2.000
18,524
+0.01(+0.50%)
Apr 18, 2023
1.930
2.020
1.930
1.990
20,261
+0.04(+2.05%)
Apr 17, 2023
1.800
2.020
1.780
1.950
57,698
+0.13(+7.14%)
Apr 14, 2023
2.090
2.090
1.710
1.820
142,763
-0.18(-9.00%)
Apr 13, 2023
2.010
2.040
2.000
2.000
39,099
+0.02(+1.01%)
Apr 12, 2023
1.900
2.030
1.900
1.980
64,715
+0.03(+1.54%)
Apr 11, 2023
1.930
2.000
1.920
1.950
25,021
+0.00(+0.00%)
Apr 10, 2023
2.060
2.076
1.940
1.950
19,950
-0.11(-5.34%)
Apr 06, 2023
2.170
2.170
2.060
2.060
28,586
-0.03(-1.44%)
Apr 05, 2023
2.000
2.110
1.980
2.090
22,893
+0.10(+5.03%)
Apr 04, 2023
1.980
2.030
1.940
1.990
44,788
+0.03(+1.53%)
Apr 03, 2023
1.940
2.010
1.940
1.960
37,761
-0.02(-1.01%)
Mar 31, 2023
2.060
2.250
1.920
1.980
38,437
-0.06(-2.94%)
Mar 30, 2023
1.920
2.090
1.850
2.040
66,645
+0.13(+6.81%)
Mar 29, 2023
1.930
1.990
1.860
1.910
88,618
+0.01(+0.53%)
Mar 28, 2023
1.840
1.930
1.700
1.900
88,012
+0.05(+2.70%)
Mar 27, 2023
1.920
1.960
1.840
1.850
49,655
-0.03(-1.60%)
Mar 24, 2023
1.970
2.020
1.880
1.880
45,714
-0.09(-4.57%)
Mar 23, 2023
2.050
2.080
1.970
1.970
39,565
-0.06(-2.96%)
Mar 22, 2023
2.130
2.202
2.020
2.030
94,622
-0.11(-5.14%)
Mar 21, 2023
2.110
2.200
2.110
2.140
20,969
+0.06(+2.88%)
Mar 20, 2023
2.100
2.160
2.060
2.080
49,021
+0.05(+2.46%)
Mar 17, 2023
2.190
2.260
2.020
2.030
169,349
-0.18(-8.14%)
Mar 16, 2023
2.150
2.230
2.110
2.210
56,827
+0.06(+2.79%)
Mar 15, 2023
2.300
2.300
2.150
2.150
67,532
-0.17(-7.33%)
Mar 14, 2023
2.670
2.670
2.320
2.320
111,858
-0.21(-8.30%)
Mar 13, 2023
2.520
2.710
2.460
2.530
64,618
+0.00(+0.00%)
Mar 10, 2023
2.500
2.600
2.460
2.530
43,905
+0.03(+1.20%)
Mar 09, 2023
2.760
2.772
2.500
2.500
78,046
-0.27(-9.91%)
Mar 08, 2023
2.810
2.850
2.730
2.775
87,549
-0.06(-1.94%)
Mar 07, 2023
2.890
2.900
2.760
2.830
38,481
-0.06(-2.08%)
Mar 06, 2023
2.940
2.970
2.860
2.890
19,281
-0.02(-0.69%)
Mar 03, 2023
2.830
2.980
2.820
2.910
44,795
+0.07(+2.46%)
Mar 02, 2023
2.850
2.940
2.780
2.840
16,894
-0.06(-2.07%)
Mar 01, 2023
2.810
2.970
2.810
2.900
16,609
+0.08(+2.84%)
Feb 28, 2023
2.730
2.850
2.730
2.820
35,664
+0.09(+3.30%)
Feb 27, 2023
3.040
3.040
2.710
2.730
179,912
-0.32(-10.49%)
Feb 24, 2023
3.070
3.110
3.050
3.050
18,654
-0.07(-2.24%)
Feb 23, 2023
3.160
3.170
3.060
3.120
30,676
-0.03(-0.95%)
Feb 22, 2023
3.110
3.200
3.084
3.150
25,340
+0.05(+1.61%)
Feb 21, 2023
3.170
3.170
3.030
3.100
77,396
-0.13(-4.02%)
Feb 17, 2023
3.130
3.240
3.095
3.230
95,086
+0.15(+4.87%)
Feb 16, 2023
3.140
3.140
3.020
3.080
52,214
-0.08(-2.53%)
Feb 15, 2023
3.230
3.230
3.110
3.160
28,983
-0.08(-2.47%)
Feb 14, 2023
3.260
3.275
3.130
3.240
40,013
-0.02(-0.61%)
Feb 13, 2023
3.200
3.283
3.200
3.260
43,727
+0.04(+1.24%)
Feb 10, 2023
3.370
3.370
3.050
3.220
91,350
-0.17(-5.01%)
Feb 09, 2023
3.700
3.700
3.370
3.390
49,497
-0.27(-7.38%)
Feb 08, 2023
3.720
3.780
3.550
3.660
176,440
+0.07(+1.95%)
Feb 07, 2023
3.300
3.670
3.300
3.590
313,596
+0.36(+11.15%)
Feb 06, 2023
3.200
3.340
3.050
3.230
312,015
+0.36(+12.54%)
Feb 03, 2023
2.830
2.900
2.730
2.870
161,086
+0.11(+3.99%)
Feb 02, 2023
2.900
3.070
2.710
2.760
524,200
-0.50(-15.34%)
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
.