Advanced Emissions Solutions Inc (NQ: ADES )

6.950 USD -0.280 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 7.200 7.290 6.910 6.950 277,330 -0.28(-3.87%)
Jun 17, 2021 7.290 7.380 7.170 7.230 227,278 -0.13(-1.77%)
Jun 16, 2021 7.360 7.500 7.280 7.360 185,820 -0.06(-0.81%)
Jun 15, 2021 7.790 7.840 7.340 7.420 173,074 -0.39(-4.99%)
Jun 14, 2021 7.710 7.890 7.675 7.810 133,522 +0.06(+0.77%)
Jun 11, 2021 7.950 7.952 7.570 7.750 161,750 -0.19(-2.39%)
Jun 10, 2021 7.760 8.175 7.730 7.940 178,293 +0.18(+2.32%)
Jun 09, 2021 7.860 7.980 7.720 7.760 167,910 -0.12(-1.52%)
Jun 08, 2021 7.950 8.000 7.620 7.880 413,222 -0.07(-0.88%)
Jun 07, 2021 8.050 8.100 7.810 7.950 214,342 -0.04(-0.50%)
Jun 04, 2021 7.960 8.030 7.750 7.990 141,670 +0.03(+0.38%)
Jun 03, 2021 8.140 8.200 7.870 7.960 335,700 -0.19(-2.33%)
Jun 02, 2021 8.060 8.410 7.820 8.150 252,605 +0.13(+1.62%)
Jun 01, 2021 7.940 8.120 7.680 8.020 233,632 +0.08(+1.01%)
May 28, 2021 8.100 8.250 7.870 7.940 233,762 -0.06(-0.75%)
May 27, 2021 7.380 8.100 7.305 8.000 358,371 +0.55(+7.38%)
May 26, 2021 7.190 7.750 7.020 7.450 623,677 +0.28(+3.91%)
May 25, 2021 7.160 7.400 7.020 7.170 363,262 +0.02(+0.28%)
May 24, 2021 7.000 7.340 6.441 7.150 880,368 +0.12(+1.71%)
May 21, 2021 6.220 7.130 6.090 7.030 1,329,067 +0.88(+14.31%)
May 20, 2021 5.410 6.400 5.400 6.150 2,386,340 +0.80(+14.95%)
May 19, 2021 5.500 5.580 5.300 5.350 610,001 -0.12(-2.19%)
May 18, 2021 5.540 5.620 5.430 5.470 191,385 -0.03(-0.55%)
May 17, 2021 5.250 5.790 5.250 5.500 570,696 +0.25(+4.76%)
May 14, 2021 5.300 5.300 5.200 5.250 298,936 +0.05(+0.96%)
May 13, 2021 5.200 5.400 5.150 5.200 217,307 -0.05(-0.95%)
May 12, 2021 5.160 5.460 5.100 5.250 329,925 +0.05(+0.96%)
May 11, 2021 5.150 5.460 4.910 5.200 1,346,319 +0.57(+12.31%)
May 10, 2021 4.690 4.720 4.600 4.630 250,681 -0.05(-1.07%)
May 07, 2021 4.670 4.730 4.620 4.680 143,885 +0.01(+0.21%)
May 06, 2021 4.770 4.780 4.650 4.670 73,274 -0.14(-2.91%)
May 05, 2021 4.760 4.850 4.670 4.810 83,334 +0.08(+1.69%)
May 04, 2021 4.760 4.780 4.620 4.730 138,604 -0.04(-0.84%)
May 03, 2021 4.690 4.800 4.680 4.770 131,223 +0.07(+1.49%)
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%)
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.