Financial News

Advanced Emissions Solutions Inc (NQ: ADES )

5.280 USD +0.060 (+1.15%)
Official Closing Price Updated: 5:12 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback