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 (%)
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%)
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
.