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, 2022
5.120
5.120
4.990
5.020
96,329
-0.08(-1.57%)
May 27, 2022
5.010
5.220
5.000
5.100
72,236
+0.10(+2.00%)
May 26, 2022
5.040
5.340
5.000
5.000
73,919
-0.03(-0.60%)
May 25, 2022
4.980
5.090
4.950
5.030
35,668
-0.01(-0.20%)
May 24, 2022
5.150
5.170
4.970
5.040
102,444
-0.18(-3.45%)
May 23, 2022
5.170
5.270
5.150
5.220
50,459
+0.10(+1.95%)
May 20, 2022
5.160
5.225
5.030
5.120
121,165
-0.01(-0.19%)
May 19, 2022
5.050
5.230
5.010
5.130
60,216
+0.03(+0.59%)
May 18, 2022
5.170
5.190
5.057
5.100
162,518
-0.13(-2.49%)
May 17, 2022
5.130
5.295
5.130
5.230
74,066
+0.12(+2.35%)
May 16, 2022
5.120
5.230
5.010
5.110
116,685
-0.01(-0.20%)
May 13, 2022
5.100
5.190
4.980
5.120
131,449
+0.02(+0.39%)
May 12, 2022
5.120
5.160
4.850
5.100
267,474
-0.04(-0.78%)
May 11, 2022
5.130
5.260
4.970
5.140
217,490
-0.04(-0.77%)
May 10, 2022
5.600
5.670
5.010
5.180
243,170
-0.36(-6.50%)
May 09, 2022
5.810
5.844
5.500
5.540
90,882
-0.29(-4.97%)
May 06, 2022
6.000
6.131
5.750
5.830
89,225
-0.13(-2.18%)
May 05, 2022
6.190
6.190
5.800
5.960
93,667
-0.24(-3.87%)
May 04, 2022
6.140
6.210
5.960
6.200
84,566
+0.04(+0.65%)
May 03, 2022
6.000
6.210
5.950
6.160
64,911
+0.19(+3.18%)
May 02, 2022
6.050
6.170
5.860
5.970
94,547
-0.08(-1.32%)
Apr 29, 2022
6.120
6.220
6.020
6.050
54,100
-0.12(-1.94%)
Apr 28, 2022
6.000
6.180
5.890
6.170
92,204
+0.23(+3.87%)
Apr 27, 2022
5.910
6.030
5.850
5.940
88,556
+0.08(+1.37%)
Apr 26, 2022
6.150
6.190
5.820
5.860
137,735
-0.33(-5.33%)
Apr 25, 2022
6.380
6.420
6.062
6.190
124,155
-0.19(-2.98%)
Apr 22, 2022
6.410
6.590
6.370
6.380
87,066
-0.03(-0.47%)
Apr 21, 2022
6.540
6.700
6.350
6.410
162,246
-0.13(-1.99%)
Apr 20, 2022
6.570
6.619
6.510
6.540
69,932
-0.01(-0.15%)
Apr 19, 2022
6.350
6.635
6.250
6.550
144,740
+0.26(+4.13%)
Apr 18, 2022
6.220
6.410
6.170
6.290
91,359
+0.12(+1.94%)
Apr 14, 2022
6.030
6.315
6.030
6.170
166,443
+0.15(+2.49%)
Apr 13, 2022
6.080
6.144
6.000
6.020
120,577
-0.06(-0.99%)
Apr 12, 2022
6.100
6.234
6.020
6.080
76,021
-0.03(-0.49%)
Apr 11, 2022
6.190
6.200
6.010
6.110
102,323
-0.05(-0.81%)
Apr 08, 2022
6.070
6.279
6.070
6.160
73,796
+0.11(+1.82%)
Apr 07, 2022
6.110
6.122
6.020
6.050
49,632
-0.06(-0.98%)
Apr 06, 2022
6.200
6.210
6.069
6.110
105,541
-0.08(-1.29%)
Apr 05, 2022
6.350
6.400
6.150
6.190
65,865
-0.16(-2.52%)
Apr 04, 2022
6.170
6.370
6.130
6.350
144,265
+0.24(+3.93%)
Apr 01, 2022
6.310
6.315
6.070
6.110
115,743
-0.11(-1.77%)
Mar 31, 2022
6.070
6.260
6.070
6.220
49,378
+0.11(+1.80%)
Mar 30, 2022
6.220
6.330
6.040
6.110
268,412
-0.09(-1.45%)
Mar 29, 2022
6.100
6.220
6.010
6.200
109,069
+0.11(+1.81%)
Mar 28, 2022
6.250
6.265
6.050
6.090
135,267
-0.08(-1.30%)
Mar 25, 2022
6.220
6.260
6.100
6.170
113,491
-0.09(-1.44%)
Mar 24, 2022
6.460
6.460
6.140
6.260
123,580
-0.14(-2.19%)
Mar 23, 2022
6.530
6.605
6.360
6.400
141,270
-0.26(-3.90%)
Mar 22, 2022
6.580
6.700
6.450
6.660
170,506
+0.13(+1.99%)
Mar 21, 2022
6.530
6.599
6.420
6.530
106,027
+0.03(+0.46%)
Mar 18, 2022
6.460
6.525
6.340
6.500
141,277
+0.11(+1.72%)
Mar 17, 2022
6.590
6.621
6.310
6.390
155,485
-0.09(-1.39%)
Mar 16, 2022
6.100
6.770
6.060
6.480
500,879
+0.66(+11.34%)
Mar 15, 2022
5.800
6.000
5.800
5.820
94,841
-0.03(-0.51%)
Mar 14, 2022
5.800
5.920
5.650
5.850
134,896
+0.05(+0.86%)
Mar 11, 2022
5.750
5.940
5.750
5.800
92,126
+0.05(+0.87%)
Mar 10, 2022
5.600
5.860
5.400
5.750
288,126
+0.12(+2.13%)
Mar 09, 2022
6.290
6.290
5.525
5.630
348,422
-0.69(-10.92%)
Mar 08, 2022
6.410
6.460
6.300
6.320
95,150
-0.18(-2.77%)
Mar 07, 2022
6.160
6.550
6.160
6.500
165,669
+0.34(+5.52%)
Mar 04, 2022
6.160
6.180
6.010
6.160
55,911
-0.01(-0.16%)
Mar 03, 2022
6.270
6.380
6.110
6.170
113,819
-0.09(-1.44%)
Mar 02, 2022
6.100
6.290
6.080
6.260
46,841
+0.21(+3.47%)
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
.