Advanced Emissions Soluti... (ADES)
NASDAQ: ADES
· Real-Time Price · USD
3.36
0.10 (3.07%)
At close: Jan 31, 2024, 10:00 PM
ADES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2024 | 3.59 | 3.59 | 3.33 | 3.38 | 3.38 | -4.79% | 26,848 |
| Feb 27, 2024 | 3.40 | 3.58 | 3.34 | 3.55 | 3.55 | 4.11% | 36,001 |
| Feb 26, 2024 | 3.33 | 3.46 | 3.31 | 3.41 | 3.41 | 2.40% | 26,505 |
| Feb 23, 2024 | 3.26 | 3.40 | 3.20 | 3.33 | 3.33 | 1.83% | 34,351 |
| Feb 22, 2024 | 3.38 | 3.48 | 3.25 | 3.27 | 3.27 | -4.94% | 46,180 |
| Feb 20, 2024 | 3.54 | 3.75 | 3.40 | 3.44 | 3.44 | -2.82% | 107,412 |
| Feb 16, 2024 | 3.36 | 3.80 | 3.19 | 3.54 | 3.54 | 5.67% | 136,214 |
| Feb 15, 2024 | 3.23 | 3.50 | 3.13 | 3.35 | 3.35 | 2.76% | 121,649 |
| Feb 14, 2024 | 3.17 | 3.31 | 3.11 | 3.26 | 3.26 | 4.49% | 30,213 |
| Feb 13, 2024 | 3.19 | 3.33 | 3.10 | 3.12 | 3.12 | -4.59% | 55,916 |
| Feb 12, 2024 | 3.32 | 3.45 | 3.25 | 3.27 | 3.27 | -1.80% | 65,110 |
| Feb 9, 2024 | 3.23 | 3.38 | 3.17 | 3.33 | 3.33 | 3.10% | 31,226 |
| Feb 8, 2024 | 3.08 | 3.26 | 3.00 | 3.23 | 3.23 | 4.53% | 43,726 |
| Feb 7, 2024 | 3.06 | 3.13 | 3.03 | 3.09 | 3.09 | -0.32% | 44,305 |
| Feb 6, 2024 | 3.12 | 3.39 | 3.01 | 3.10 | 3.10 | 4.38% | 50,340 |
| Feb 5, 2024 | 3.00 | 3.11 | 2.70 | 2.97 | 2.97 | -5.71% | 156,075 |
| Feb 2, 2024 | 3.28 | 3.34 | 3.00 | 3.15 | 3.15 | -4.83% | 137,226 |
| Feb 1, 2024 | 3.44 | 3.63 | 3.31 | 3.31 | 3.31 | -1.49% | 30,993 |
| Jan 31, 2024 | 3.28 | 3.55 | 3.21 | 3.36 | 3.36 | 3.07% | 101,029 |
| Jan 30, 2024 | 3.54 | 3.55 | 3.22 | 3.26 | 3.26 | -9.44% | 71,448 |