ADES Quote, Trading Chart, Advanced Emissions Solutions Inc.

home / stock / ades / ades quote

Stock Information
Company Name: Advanced Emissions Solutions Inc.
Stock Symbol: ADES
Market: NASDAQ
Menu
ADES ADES Quote ADES Short ADES News ADES Articles ADES Message Board
Get ADES Alerts

News, Short Squeeze, Breakout and More Instantly...
ADES Quote
Last:$3.36
Change Percent:-0.61%
Open:$3.28
Previous Close:$3.36
High:$3.5489
Low:$3.2114
Volume:100,969
Last Trade Date Time:01/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADES Chart
Last Twenty Trading Days
Date:2024-01-31
Open:$3.28
Close:$3.36
High:$3.5489
Low:$3.2114
Volume:100,969
Date:2024-01-30
Open:$3.54
Close:$3.26
High:$3.55
Low:$3.22
Volume:71,448
Date:2024-01-29
Open:$3.2
Close:$3.6
High:$3.63
Low:$3.2
Volume:297,557
Date:2024-01-26
Open:$3.22
Close:$3.17
High:$3.3799
Low:$3.12
Volume:143,621
Date:2024-01-25
Open:$3.02
Close:$3.21
High:$3.25
Low:$3.02
Volume:75,998
Date:2024-01-24
Open:$3
Close:$3.02
High:$3.075
Low:$2.99
Volume:73,696
Date:2024-01-23
Open:$3.08
Close:$2.99
High:$3.11
Low:$2.96
Volume:83,939
Date:2024-01-22
Open:$2.93
Close:$3.07
High:$3.19
Low:$2.93
Volume:196,764
Date:2024-01-19
Open:$2.87
Close:$2.91
High:$3.0819
Low:$2.73
Volume:314,032
Date:2024-01-18
Open:$2.67
Close:$2.73
High:$2.7599
Low:$2.6403
Volume:95,706
Date:2024-01-17
Open:$2.6
Close:$2.64
High:$2.6816
Low:$2.56
Volume:73,954
Date:2024-01-16
Open:$2.66
Close:$2.64
High:$2.73
Low:$2.61
Volume:16,747
Date:2024-01-15
Open:$2.65
Close:$2.68
High:$2.7
Low:$2.52
Volume:49,673
Date:2024-01-12
Open:$2.65
Close:$2.68
High:$2.7
Low:$2.52
Volume:49,673
Date:2024-01-11
Open:$2.6001
Close:$2.65
High:$2.73
Low:$2.5
Volume:69,741
Date:2024-01-10
Open:$2.75
Close:$2.68
High:$2.7997
Low:$2.63
Volume:42,682
Date:2024-01-09
Open:$2.63
Close:$2.71
High:$2.78
Low:$2.63
Volume:69,543
Date:2024-01-08
Open:$2.83
Close:$2.8
High:$2.8401
Low:$2.6001
Volume:54,566
Date:2024-01-05
Open:$2.55
Close:$2.81
High:$2.92
Low:$2.5088
Volume:273,868
Date:2024-01-04
Open:$2.65
Close:$2.59
High:$2.888
Low:$2.59
Volume:217,901