ADES

Advanced Emissions Solut... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Advanced Emissions Solutions Inc ADES NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.19% 5.34 04:19:01
Open Price Low Price High Price Close Price Previous Close
5.35
more quote information »

ADES Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.186.195.335.6896,066-0.84-13.59%
1 Month4.516.374.415.2999,7030.8318.4%
3 Months3.986.373.51934.84357,9251.3634.17%
6 Months5.026.373.51934.78252,2010.326.37%
1 Year10.1112.633.51936.25228,329-4.77-47.18%
3 Years8.8615.343.51939.01166,966-3.52-39.73%
5 Years7.07515.343.51939.15141,209-1.74-24.52%

ADES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 5.35 -0.30 -5.31% 5.65 5.7376 5.33 101,462
Nov 30 2020 5.65 -0.37 -6.15% 5.94 6.00 5.61 108,927
Nov 27 2020 6.02 0.19 3.26% 5.80 6.03 5.80 58,665
Nov 25 2020 5.83 -0.32 -5.2% 6.18 6.19 5.70 115,209
Nov 24 2020 6.15 0.45 7.89% 5.7315 6.37 5.715 251,160
Nov 23 2020 5.70 0.20 3.64% 5.58 5.75 5.50 82,210
Nov 20 2020 5.50 0.24 4.56% 5.22 5.53 5.19 100,264
Nov 19 2020 5.26 0.02 0.38% 5.22 5.3425 5.09 61,845
Nov 18 2020 5.24 0.00 0.0% 5.28 5.38 5.19 53,514
Nov 17 2020 5.24 0.07 1.35% 5.17 5.33 5.02 65,717
Nov 16 2020 5.17 0.19 3.82% 5.00 5.21 5.00 87,382
Nov 13 2020 4.98 0.10 2.05% 4.84 5.04 4.84 86,519
Nov 12 2020 4.88 -0.10 -2.01% 4.835 4.97 4.82 66,403
Nov 11 2020 4.98 0.04 0.81% 4.95 5.04 4.83 105,065
Nov 10 2020 4.94 0.22 4.66% 4.76 4.97 4.7201 170,035
Nov 09 2020 4.72 0.22 4.89% 4.64 4.88 4.63 208,362
Nov 06 2020 4.50 -0.08 -1.75% 4.59 4.61 4.41 48,117
Nov 05 2020 4.58 0.07 1.55% 4.48 4.62 4.4731 47,298
Nov 04 2020 4.51 -0.09 -1.96% 4.51 4.56 4.46 76,196
Nov 03 2020 4.60 0.04 0.88% 4.58 4.70 4.51 74,814
Nov 02 2020 4.56 0.11 2.47% 4.42 4.58 4.42 104,124
See More Historical Prices »


Your Recent History
NASDAQ
ADES
Advanced E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.