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%)
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
.