Advanced Emissions Solutions Inc (ADES)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0.49 | 17.0731707317 | 2.87 | 3.63 | 2.73 | 150898 | 3.19144783 | CS |
| 52 | 1.32 | 64.7058823529 | 2.04 | 3.63 | 1.5 | 100371 | 2.39305884 | CS |
| 156 | -2.96 | -46.835443038 | 6.32 | 8.19 | 1.17 | 109946 | 4.24301733 | CS |
| 260 | -9.04 | -72.9032258065 | 12.4 | 15.34 | 1.17 | 155550 | 6.0445641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1721342100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1721255700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1721169300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1721082900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1720823700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1720737300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1720650900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1720564500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1720478100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1720218900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1720040640 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1719959700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1719873300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1719614100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1719527700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1719441300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1719354900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1719268500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1719009300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1718922900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1718750100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1718663700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1718404500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1718318100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1718231700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1718145300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1718058900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1717799700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1717713300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1717626900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1717540500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1717454100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1717194900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1717108500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1717022100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1716935700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1716590100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1716503700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1716417300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1716330900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1716244500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1715985300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1715898900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1715812500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1715726100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1715639700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1715380500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1715294100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1715207700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1715121300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1715034900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1714775700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1714689300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1714602900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1714516500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1714430100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1714170900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1714084500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1713998100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1713911700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1713825300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
