Financial News

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.336 8.427 8.048 8.154 54,084 -0.22(-2.62%)
Feb 27, 2017 8.275 8.570 8.131 8.374 128,824 +0.04(+0.45%)
Feb 24, 2017 8.396 8.472 7.556 8.336 126,355 -0.14(-1.70%)
Feb 23, 2017 8.631 8.631 8.366 8.480 47,959 -0.12(-1.41%)
Feb 22, 2017 8.752 8.835 8.534 8.601 78,266 -0.23(-2.57%)
Feb 21, 2017 8.881 8.881 8.654 8.828 51,411 +0.03(+0.34%)
Feb 17, 2017 8.798 8.798 8.798 0 -0.08(-0.94%)
Feb 16, 2017 8.904 9.078 8.722 8.881 84,070 -0.05(-0.51%)
Feb 15, 2017 8.979 9.025 8.729 8.926 52,013 +0.03(+0.34%)
Feb 14, 2017 8.896 9.047 8.669 8.896 86,244 +0.02(+0.17%)
Feb 13, 2017 9.085 9.168 8.707 8.881 50,321 -0.08(-0.85%)
Feb 10, 2017 9.229 9.274 8.669 8.957 131,127 -0.19(-2.07%)
Feb 09, 2017 8.555 9.210 8.495 9.146 153,166 +0.64(+7.47%)
Feb 08, 2017 8.684 8.684 8.079 8.510 141,448 +0.05(+0.63%)
Feb 07, 2017 8.078 8.517 7.836 8.457 250,582 +0.49(+6.18%)
Feb 06, 2017 7.760 8.257 7.727 7.965 192,666 +0.30(+3.95%)
Feb 03, 2017 7.420 7.760 7.386 7.662 135,409 +0.22(+2.95%)
Feb 02, 2017 7.389 7.442 7.162 7.442 44,546 +0.09(+1.24%)
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