Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
Mar 31, 2020
7.480
7.659
6.520
6.570
237,804
-0.91(-12.17%)
Mar 30, 2020
6.850
7.630
6.550
7.480
180,205
+0.70(+10.32%)
Mar 27, 2020
6.750
7.060
6.380
6.780
108,600
-0.07(-1.02%)
Mar 26, 2020
5.970
7.220
5.970
6.850
209,198
+0.88(+14.74%)
Mar 25, 2020
5.420
6.600
5.410
5.970
206,075
+0.53(+9.74%)
Mar 24, 2020
5.480
5.788
5.110
5.440
227,960
+0.22(+4.21%)
Mar 23, 2020
5.240
5.260
4.880
5.220
149,507
-0.05(-0.95%)
Mar 20, 2020
5.760
5.900
5.000
5.270
250,800
-0.34(-6.06%)
Mar 19, 2020
4.900
5.867
4.450
5.610
198,622
+0.65(+13.10%)
Mar 18, 2020
4.880
5.250
4.450
4.960
222,538
-0.24(-4.62%)
Mar 17, 2020
5.810
5.984
4.630
5.200
465,539
-0.69(-11.71%)
Mar 16, 2020
6.060
6.410
5.880
5.890
217,789
-0.93(-13.64%)
Mar 13, 2020
7.110
7.380
6.540
6.820
171,500
+0.21(+3.18%)
Mar 12, 2020
6.980
7.080
6.200
6.610
225,308
-1.08(-14.04%)
Mar 11, 2020
8.000
8.000
7.500
7.690
152,414
-0.47(-5.76%)
Mar 10, 2020
8.510
8.520
7.800
8.160
172,341
+0.41(+5.29%)
Mar 09, 2020
8.470
8.740
7.690
7.750
221,848
-1.02(-11.63%)
Mar 06, 2020
8.770
9.175
8.550
8.770
158,700
-0.22(-2.45%)
Mar 05, 2020
8.790
9.000
8.770
8.990
161,358
-0.08(-0.88%)
Mar 04, 2020
9.210
9.400
8.750
9.070
174,583
+0.09(+1.00%)
Mar 03, 2020
9.590
9.649
8.792
8.980
190,070
-0.56(-5.92%)
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
.