Advanced Emissions Solutions, Inc. (ADES) NASDAQ

3.36

+0.1(+3.07%)

Updated at January 31, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 28, 20243.593.383.383.593.3326,848
February 27, 20243.43.553.553.583.3436,001
February 26, 20243.333.413.413.463.3126,505
February 23, 20243.263.333.333.43.234,351
February 22, 20243.383.273.273.483.2546,180
February 20, 20243.543.443.443.753.4107,412
February 16, 20243.363.543.543.83.19136,214
February 15, 20243.233.353.353.53.13121,649
February 14, 20243.173.263.263.313.1130,213
February 13, 20243.193.123.123.333.155,916
February 12, 20243.323.273.273.453.2565,110
February 09, 20243.233.333.333.383.1731,226
February 08, 20243.083.233.233.26343,726
February 07, 20243.063.093.093.133.0344,305
February 06, 20243.123.13.13.393.0150,340
February 05, 202432.972.973.112.7156,075
February 02, 20243.283.153.153.343137,226
February 01, 20243.443.313.313.633.3130,993
January 31, 20243.283.363.363.553.21101,029
January 30, 20243.543.263.263.553.2271,448
January 29, 20243.23.63.63.633.2297,557
January 26, 20243.223.173.173.383.12143,621
January 25, 20243.023.213.213.253.0275,998
January 24, 202433.023.023.082.9973,696
January 23, 20243.082.992.993.112.9683,939
January 22, 20242.933.073.073.192.93196,764
January 19, 20242.872.912.913.082.73314,032
January 18, 20242.672.732.732.762.6495,706
January 17, 20242.62.642.642.682.5673,954
January 16, 20242.662.642.642.732.6116,747
January 12, 20242.652.682.682.72.5249,673
January 11, 20242.62.652.652.732.569,741
January 10, 20242.752.682.682.82.6342,682
January 09, 20242.632.712.712.782.6369,543
January 08, 20242.832.82.82.842.654,566
January 05, 20242.552.812.812.922.51273,868
January 04, 20242.652.592.592.892.59217,901
January 03, 20242.852.772.772.852.63155,786
January 02, 20242.992.852.8532.8267,427
December 29, 20232.82.982.983.032.79207,120
December 28, 20232.552.82.82.882.55168,357
December 27, 20232.612.642.642.672.5730,714
December 26, 20232.512.622.622.672.5145,876
December 22, 20232.552.62.62.652.5382,439
December 21, 20232.562.592.592.62.5292,246
December 20, 20232.62.572.572.632.5176,183
December 19, 20232.62.622.622.652.5354,019
December 18, 20232.62.562.562.652.5476,921
December 15, 20232.552.62.62.642.4193,690
December 14, 20232.72.642.642.752.58107,364
December 13, 20232.712.682.682.762.6111,206
December 12, 20232.92.732.732.92.6850,175
December 11, 20232.722.912.912.952.7165,194
December 08, 20232.72.692.692.72.6618,906
December 07, 20232.692.682.682.842.65110,374
December 06, 20232.582.682.682.72.5833,259
December 05, 20232.622.552.552.692.5566,330
December 04, 20232.612.642.642.722.572,190
December 01, 20232.692.712.712.832.624,291
November 30, 20232.72.72.72.732.6227,875
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved