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 30, 2021
4.730
4.820
4.620
4.700
130,600
-0.06(-1.26%)
Apr 29, 2021
4.860
4.910
4.710
4.760
78,332
-0.08(-1.65%)
Apr 28, 2021
4.860
4.910
4.810
4.840
90,716
-0.07(-1.43%)
Apr 27, 2021
4.920
4.990
4.820
4.910
110,855
-0.03(-0.61%)
Apr 26, 2021
5.030
5.120
4.900
4.940
100,157
-0.08(-1.59%)
Apr 23, 2021
4.920
5.050
4.920
5.020
94,400
+0.14(+2.87%)
Apr 22, 2021
5.080
5.100
4.860
4.880
133,721
-0.21(-4.13%)
Apr 21, 2021
4.885
5.130
4.885
5.090
93,886
+0.12(+2.41%)
Apr 20, 2021
4.970
5.000
4.820
4.970
124,441
+0.00(+0.00%)
Apr 19, 2021
5.080
5.080
4.900
4.970
80,601
-0.11(-2.17%)
Apr 16, 2021
5.000
5.140
4.910
5.080
86,100
+0.08(+1.60%)
Apr 15, 2021
5.110
5.130
4.880
5.000
163,670
-0.11(-2.15%)
Apr 14, 2021
5.250
5.300
5.100
5.110
123,475
-0.13(-2.48%)
Apr 13, 2021
5.260
5.300
5.160
5.240
71,775
-0.04(-0.76%)
Apr 12, 2021
5.260
5.290
5.110
5.280
111,489
+0.06(+1.15%)
Apr 09, 2021
5.370
5.380
5.160
5.220
103,100
-0.14(-2.61%)
Apr 08, 2021
5.450
5.450
5.300
5.360
94,580
-0.10(-1.83%)
Apr 07, 2021
5.550
5.585
5.440
5.460
116,325
-0.11(-1.97%)
Apr 06, 2021
5.560
5.630
5.510
5.570
95,613
+0.00(+0.00%)
Apr 05, 2021
5.540
5.650
5.520
5.570
83,063
+0.03(+0.54%)
Apr 01, 2021
5.490
5.580
5.450
5.540
65,800
+0.04(+0.73%)
Mar 31, 2021
5.580
5.600
5.440
5.500
94,976
+0.00(+0.00%)
Mar 30, 2021
5.490
5.530
5.450
5.500
71,521
+0.04(+0.73%)
Mar 29, 2021
5.500
5.650
5.450
5.460
121,421
-0.07(-1.27%)
Mar 26, 2021
5.540
5.590
5.480
5.530
89,300
+0.04(+0.73%)
Mar 25, 2021
5.300
5.520
5.190
5.490
179,678
+0.11(+2.04%)
Mar 24, 2021
5.280
5.470
5.280
5.380
140,405
+0.11(+2.09%)
Mar 23, 2021
5.410
5.430
5.250
5.270
91,420
-0.19(-3.48%)
Mar 22, 2021
5.490
5.520
5.200
5.460
151,098
+0.03(+0.55%)
Mar 19, 2021
5.620
5.620
5.370
5.430
343,600
-0.19(-3.38%)
Mar 18, 2021
5.750
5.860
5.620
5.620
94,665
-0.12(-2.09%)
Mar 17, 2021
5.770
5.800
5.700
5.740
93,467
-0.03(-0.52%)
Mar 16, 2021
5.720
5.800
5.680
5.770
103,254
+0.05(+0.87%)
Mar 15, 2021
5.700
5.780
5.610
5.720
168,714
-0.03(-0.52%)
Mar 12, 2021
5.750
5.790
5.688
5.750
109,500
+0.00(+0.00%)
Mar 11, 2021
5.850
6.000
5.670
5.750
235,444
+0.00(+0.00%)
Mar 10, 2021
5.800
5.840
5.710
5.750
127,108
+0.02(+0.35%)
Mar 09, 2021
5.850
5.850
5.650
5.730
125,753
-0.09(-1.55%)
Mar 08, 2021
5.800
5.890
5.740
5.820
125,496
+0.02(+0.34%)
Mar 05, 2021
5.820
5.920
5.580
5.800
243,500
+0.01(+0.17%)
Mar 04, 2021
6.140
6.200
5.675
5.790
159,306
-0.34(-5.55%)
Mar 03, 2021
5.960
6.320
5.910
6.130
319,157
+0.18(+3.03%)
Mar 02, 2021
5.980
6.040
5.850
5.950
81,920
-0.10(-1.65%)
Mar 01, 2021
5.850
6.080
5.810
6.050
119,215
+0.35(+6.14%)
Feb 26, 2021
5.650
5.840
5.510
5.700
153,900
+0.01(+0.18%)
Feb 25, 2021
5.880
5.970
5.632
5.690
142,120
-0.15(-2.57%)
Feb 24, 2021
6.040
6.120
5.730
5.840
280,080
-0.12(-2.01%)
Feb 23, 2021
6.250
6.270
5.821
5.960
231,990
-0.38(-5.99%)
Feb 22, 2021
6.100
6.640
6.070
6.340
226,028
+0.24(+3.93%)
Feb 19, 2021
6.000
6.220
6.000
6.100
243,900
+0.12(+2.01%)
Feb 18, 2021
5.880
6.090
5.670
5.980
196,175
+0.06(+1.01%)
Feb 17, 2021
5.990
6.060
5.720
5.920
153,890
-0.09(-1.50%)
Feb 16, 2021
5.800
6.140
5.680
6.010
261,231
+0.32(+5.62%)
Feb 12, 2021
5.750
5.905
5.650
5.690
64,900
-0.13(-2.23%)
Feb 11, 2021
5.850
5.890
5.637
5.820
112,603
+0.11(+1.93%)
Feb 10, 2021
5.840
5.850
5.570
5.710
108,756
-0.13(-2.23%)
Feb 09, 2021
5.940
6.020
5.720
5.840
166,991
-0.06(-1.02%)
Feb 08, 2021
5.980
6.240
5.840
5.900
247,862
-0.02(-0.34%)
Feb 05, 2021
6.000
6.100
5.653
5.920
408,900
+0.61(+11.49%)
Feb 04, 2021
5.030
5.360
5.030
5.310
185,912
+0.28(+5.57%)
Feb 03, 2021
4.690
5.200
4.690
5.030
164,739
+0.38(+8.17%)
Feb 02, 2021
5.200
5.200
4.630
4.650
265,265
-0.47(-9.18%)
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
.