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 (%)
Dec 30, 2022
2.290
2.440
2.260
2.430
92,235
+0.10(+4.29%)
Dec 29, 2022
2.250
2.350
2.170
2.330
101,678
+0.10(+4.48%)
Dec 28, 2022
2.200
2.320
2.195
2.230
42,596
+0.01(+0.45%)
Dec 27, 2022
2.270
2.348
2.200
2.220
48,145
-0.06(-2.63%)
Dec 23, 2022
2.200
2.310
2.200
2.280
34,578
+0.06(+2.70%)
Dec 22, 2022
2.310
2.430
2.160
2.220
79,320
-0.09(-3.90%)
Dec 21, 2022
2.220
2.360
2.200
2.310
75,195
+0.09(+4.05%)
Dec 20, 2022
2.210
2.250
2.110
2.220
219,160
+0.03(+1.37%)
Dec 19, 2022
2.270
2.275
2.180
2.190
81,157
-0.10(-4.37%)
Dec 16, 2022
2.220
2.300
2.220
2.290
57,412
+0.03(+1.33%)
Dec 15, 2022
2.250
2.312
2.250
2.260
104,816
-0.01(-0.44%)
Dec 14, 2022
2.360
2.385
2.250
2.270
86,800
-0.08(-3.40%)
Dec 13, 2022
2.420
2.585
2.350
2.350
96,772
-0.08(-3.29%)
Dec 12, 2022
2.560
2.560
2.410
2.430
92,606
-0.11(-4.33%)
Dec 09, 2022
2.600
2.650
2.500
2.540
106,986
-0.09(-3.61%)
Dec 08, 2022
2.660
2.810
2.610
2.635
53,359
-0.05(-1.68%)
Dec 07, 2022
2.620
2.990
2.620
2.680
70,835
+0.06(+2.29%)
Dec 06, 2022
2.800
2.800
2.620
2.620
90,980
-0.11(-4.03%)
Dec 05, 2022
2.900
2.900
2.730
2.730
29,750
-0.10(-3.53%)
Dec 02, 2022
2.920
2.920
2.800
2.830
53,415
-0.08(-2.75%)
Dec 01, 2022
2.860
2.967
2.700
2.910
203,339
+0.12(+4.30%)
Nov 30, 2022
2.760
2.830
2.750
2.790
53,662
+0.00(+0.00%)
Nov 29, 2022
2.780
2.900
2.780
2.790
71,874
+0.05(+1.82%)
Nov 28, 2022
2.870
2.920
2.690
2.740
70,903
-0.16(-5.52%)
Nov 25, 2022
2.950
2.950
2.900
2.900
14,779
-0.08(-2.68%)
Nov 23, 2022
3.100
3.120
2.973
2.980
65,267
-0.14(-4.49%)
Nov 22, 2022
2.870
3.150
2.870
3.120
64,711
+0.25(+8.52%)
Nov 21, 2022
2.840
2.915
2.810
2.875
99,198
+0.06(+1.95%)
Nov 18, 2022
2.730
2.840
2.650
2.820
79,996
+0.15(+5.62%)
Nov 17, 2022
2.750
2.750
2.655
2.670
95,021
-0.07(-2.55%)
Nov 16, 2022
2.820
2.820
2.720
2.740
111,000
-0.10(-3.52%)
Nov 15, 2022
2.910
2.923
2.820
2.840
97,394
+0.01(+0.35%)
Nov 14, 2022
2.900
2.920
2.810
2.830
39,737
-0.05(-1.74%)
Nov 11, 2022
2.800
2.930
2.755
2.880
79,263
+0.05(+1.77%)
Nov 10, 2022
3.000
3.010
2.820
2.830
62,802
-0.03(-1.05%)
Nov 09, 2022
3.210
3.250
2.835
2.860
103,523
-0.35(-10.90%)
Nov 08, 2022
3.210
3.260
3.140
3.210
50,742
+0.01(+0.31%)
Nov 07, 2022
2.830
3.250
2.830
3.200
138,458
+0.40(+14.29%)
Nov 04, 2022
2.800
2.880
2.760
2.800
17,634
+0.03(+1.08%)
Nov 03, 2022
2.810
2.810
2.730
2.770
53,622
-0.01(-0.36%)
Nov 02, 2022
2.830
2.898
2.780
2.780
34,962
-0.05(-1.77%)
Nov 01, 2022
2.890
2.905
2.810
2.830
29,024
-0.04(-1.39%)
Oct 31, 2022
3.010
3.010
2.851
2.870
36,885
-0.13(-4.33%)
Oct 28, 2022
2.915
3.030
2.915
3.000
29,688
+0.03(+1.01%)
Oct 27, 2022
3.007
3.030
2.930
2.970
17,133
+0.02(+0.68%)
Oct 26, 2022
2.970
3.040
2.950
2.950
18,819
-0.03(-1.01%)
Oct 25, 2022
2.900
3.000
2.875
2.980
34,440
+0.06(+2.05%)
Oct 24, 2022
2.900
2.950
2.830
2.920
27,891
+0.04(+1.39%)
Oct 21, 2022
2.780
2.910
2.750
2.880
50,204
+0.08(+2.86%)
Oct 20, 2022
2.800
2.842
2.750
2.800
34,544
+0.03(+1.08%)
Oct 19, 2022
2.760
2.865
2.750
2.770
34,301
-0.06(-2.12%)
Oct 18, 2022
2.880
2.960
2.816
2.830
40,209
+0.02(+0.71%)
Oct 17, 2022
2.870
2.900
2.760
2.810
31,255
+0.00(+0.00%)
Oct 14, 2022
2.910
2.950
2.780
2.810
25,363
-0.07(-2.43%)
Oct 13, 2022
2.790
2.890
2.740
2.880
23,919
+0.13(+4.92%)
Oct 12, 2022
2.810
2.840
2.735
2.745
38,352
-0.02(-0.90%)
Oct 11, 2022
2.780
2.910
2.741
2.770
57,129
+0.02(+0.73%)
Oct 10, 2022
2.740
2.870
2.710
2.750
36,516
+0.01(+0.36%)
Oct 07, 2022
2.950
3.080
2.740
2.740
39,109
-0.17(-5.84%)
Oct 06, 2022
2.970
2.970
2.885
2.910
45,075
-0.04(-1.36%)
Oct 05, 2022
3.090
3.090
2.930
2.950
60,021
-0.13(-4.22%)
Oct 04, 2022
2.790
3.090
2.790
3.080
95,970
+0.31(+11.19%)
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
.