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 | 3.36 | 3.36 | 3.36 | 0 | 0 | CS |
| 4 | 0 | 0 | 3.36 | 3.36 | 3.36 | 0 | 0 | CS |
| 12 | 0 | 0 | 3.36 | 3.36 | 3.36 | 0 | 0 | CS |
| 26 | 0 | 0 | 3.36 | 3.36 | 3.36 | 0 | 0 | CS |
| 52 | 1.7 | 102.409638554 | 1.66 | 3.63 | 1.5 | 30871 | 2.52059764 | CS |
| 156 | -2.83 | -45.718901454 | 6.19 | 8 | 1.17 | 82464 | 3.89179672 | CS |
| 260 | -10.7 | -76.1024182077 | 14.06 | 15.34 | 1.17 | 136611 | 5.80276293 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1726871700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1726785300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1726698900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1726612500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1726526100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1726266900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1726180500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1726094100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1726007700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1725921300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1725662100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1725575700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1725489300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1725402900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1725057300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1724970900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1724884500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1724798100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1724711700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1724452500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1724366100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1724279700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1724193300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1724106900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1723847700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1723761300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1723674900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1723588500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1723502100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1723242900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1723156500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1723070100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1722983700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1722897300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1722638100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1722551700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1722465300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1722378900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1722292500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1722033300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1721946900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1721860500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1721774100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1721687700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
