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 (%)
Jul 31, 2017
8.314
8.547
8.220
8.368
246,441
+0.15(+1.80%)
Jul 28, 2017
8.072
8.267
7.963
8.220
262,699
+0.40(+5.18%)
Jul 27, 2017
7.979
7.979
7.753
7.816
162,137
-0.06(-0.79%)
Jul 26, 2017
7.816
8.119
7.730
7.878
192,805
+0.08(+1.00%)
Jul 25, 2017
7.535
7.932
7.520
7.800
285,123
+0.33(+4.38%)
Jul 24, 2017
7.403
7.605
7.317
7.473
116,446
+0.02(+0.21%)
Jul 21, 2017
7.543
7.543
7.341
7.457
163,274
+0.02(+0.31%)
Jul 20, 2017
7.582
7.613
7.400
7.434
119,696
-0.15(-1.95%)
Jul 19, 2017
7.496
7.652
7.333
7.582
136,250
+0.15(+1.99%)
Jul 18, 2017
7.465
7.473
7.317
7.434
98,477
-0.05(-0.73%)
Jul 17, 2017
7.372
7.574
7.294
7.489
186,147
+0.17(+2.34%)
Jul 14, 2017
7.224
7.372
7.224
7.317
88,709
+0.09(+1.18%)
Jul 13, 2017
7.123
7.271
7.092
7.232
117,052
+0.11(+1.53%)
Jul 12, 2017
7.115
7.162
7.057
7.123
79,457
+0.05(+0.77%)
Jul 11, 2017
7.029
7.123
7.006
7.068
100,336
+0.04(+0.55%)
Jul 10, 2017
7.022
7.123
7.006
7.029
120,329
+0.01(+0.11%)
Jul 07, 2017
6.959
7.037
6.874
7.022
142,869
+0.00(+0.00%)
Jul 06, 2017
7.201
7.271
6.952
7.022
214,828
-0.19(-2.70%)
Jul 05, 2017
7.325
7.364
7.108
7.216
160,583
-0.09(-1.17%)
Jul 03, 2017
7.138
7.372
7.092
7.302
92,469
+0.17(+2.40%)
Jun 30, 2017
7.240
7.267
7.029
7.131
151,440
-0.06(-0.87%)
Jun 29, 2017
7.193
7.313
7.092
7.193
225,043
+0.02(+0.22%)
Jun 28, 2017
6.944
7.201
6.878
7.177
163,008
+0.27(+3.95%)
Jun 27, 2017
7.131
7.201
6.897
6.905
137,234
-0.23(-3.17%)
Jun 26, 2017
6.952
7.201
6.905
7.131
352,629
+0.23(+3.27%)
Jun 23, 2017
7.177
7.223
6.867
6.905
2,285,643
-0.22(-3.08%)
Jun 22, 2017
7.291
7.329
6.928
7.124
311,135
-0.15(-2.08%)
Jun 21, 2017
7.450
7.495
7.132
7.276
194,074
-0.13(-1.74%)
Jun 20, 2017
7.389
7.495
7.321
7.404
199,474
+0.05(+0.62%)
Jun 19, 2017
7.344
7.510
7.291
7.359
318,908
+0.05(+0.62%)
Jun 16, 2017
7.321
7.351
7.155
7.314
149,170
-0.02(-0.31%)
Jun 15, 2017
7.374
7.374
7.192
7.336
207,458
+0.14(+2.00%)
Jun 14, 2017
7.344
7.344
7.177
7.192
146,797
-0.15(-2.06%)
Jun 13, 2017
7.208
7.495
7.185
7.344
196,178
+0.16(+2.21%)
Jun 12, 2017
7.245
7.344
7.079
7.185
161,968
-0.10(-1.35%)
Jun 09, 2017
7.261
7.329
7.230
7.283
154,356
+0.07(+0.94%)
Jun 08, 2017
7.162
7.268
7.139
7.215
249,690
+0.05(+0.74%)
Jun 07, 2017
7.117
7.177
6.973
7.162
401,194
-0.22(-2.97%)
Jun 06, 2017
7.245
7.480
7.139
7.382
267,561
+0.14(+1.88%)
Jun 05, 2017
7.192
7.306
7.139
7.245
251,611
+0.08(+1.06%)
Jun 02, 2017
7.261
7.261
7.139
7.170
209,385
-0.03(-0.42%)
Jun 01, 2017
7.117
7.268
7.102
7.200
307,950
+0.10(+1.39%)
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%)
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
.