Advanced Emissions Solut... Historical Data - ADES

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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 10.46 0.00 0.00 0.00 10.46 19:00:00
more quote information »

ADES Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.1610.6610.1110.45230,3620.302.95%
1 Month10.6011.079.6110.35279,667-0.14-1.32%
3 Months14.2515.349.1712.10214,105-3.79-26.6%
6 Months12.9415.349.1712.40165,280-2.48-19.17%
1 Year10.6115.349.1712.20161,079-0.15-1.41%
3 Years9.3515.347.0011.04125,5881.1111.87%
5 Years21.3923.566.2111.13123,212-10.93-51.1%

ADES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 10.46 0.02 0.19% 10.49 10.61 10.41 124,538
Dec 10 2019 10.44 -0.07 -0.67% 10.48 10.51 10.15 283,614
Dec 09 2019 10.51 0.00 0.0% 10.54 10.62 10.26 295,922
Dec 06 2019 10.51 0.15 1.45% 10.37 10.66 10.37 192,202
Dec 05 2019 10.36 0.20 1.97% 10.16 10.64 10.11 255,534
Dec 04 2019 10.16 0.00 0.0% 10.12 10.34 10.01 214,796
Dec 03 2019 10.16 -0.21 -2.03% 10.30 10.34 10.12 196,217
Dec 02 2019 10.37 0.20 1.97% 10.11 10.42 10.11 246,906
Nov 29 2019 10.17 -0.18 -1.74% 10.26 10.37 10.12 96,515
Nov 27 2019 10.35 0.07 0.68% 10.28 10.51 10.16 184,683
Nov 26 2019 10.28 0.16 1.58% 10.03 10.61 9.975 239,611
Nov 25 2019 10.12 -0.73 -6.73% 10.91 11.07 10.11 311,607
Nov 22 2019 10.85 0.50 4.83% 10.47 10.8698 10.44 357,841
Nov 21 2019 10.35 -0.20 -1.9% 10.53 10.60 10.21 383,379
Nov 20 2019 10.55 0.31 2.98% 10.25 10.61 10.07 625,760
Nov 19 2019 10.245 0.04 0.44% 10.28 10.475 10.19 266,333
Nov 18 2019 10.20 0.33 3.34% 9.87 10.22 9.61 261,596
Nov 15 2019 9.87 -0.43 -4.17% 10.24 10.29 9.715 329,384
Nov 14 2019 10.30 -0.46 -4.28% 10.60 10.81 10.11 447,242
Nov 13 2019 10.76 -1.74 -13.89% 11.87 11.87 9.17 807,096
Nov 12 2019 12.495 -0.26 -2.0% 12.84 13.115 12.46 364,660
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.