NASDAQ:ADES
Delisted
Advanced Emissions Solutions, Inc Stock Price (Quote)
$3.36
+0 (+0%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.36 | $3.36 | Tuesday, 30th Apr 2024 ADES stock ended at $3.36. During the day the stock fluctuated 0% from a day low at $3.36 to a day high of $3.36. |
| 90 days | $3.21 | $3.55 | |
| 52 weeks | $1.17 | $3.63 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2023 | $1.38 | $1.41 | $1.34 | $1.35 | 202 914 |
| Jun 06, 2023 | $1.43 | $1.50 | $1.39 | $1.39 | 94 936 |
| Jun 05, 2023 | $1.47 | $1.48 | $1.40 | $1.41 | 49 719 |
| Jun 02, 2023 | $1.55 | $1.55 | $1.45 | $1.48 | 63 566 |
| Jun 01, 2023 | $1.47 | $1.66 | $1.42 | $1.57 | 118 052 |
| May 31, 2023 | $1.50 | $1.55 | $1.43 | $1.44 | 171 784 |
| May 30, 2023 | $1.48 | $1.52 | $1.43 | $1.47 | 145 014 |
| May 26, 2023 | $1.39 | $1.42 | $1.28 | $1.41 | 103 390 |
| May 25, 2023 | $1.35 | $1.38 | $1.30 | $1.30 | 78 781 |
| May 24, 2023 | $1.36 | $1.44 | $1.33 | $1.36 | 42 899 |
| May 23, 2023 | $1.46 | $1.53 | $1.37 | $1.38 | 84 307 |
| May 22, 2023 | $1.37 | $1.54 | $1.36 | $1.46 | 39 133 |
| May 19, 2023 | $1.38 | $1.45 | $1.38 | $1.39 | 68 794 |
| May 18, 2023 | $1.34 | $1.39 | $1.34 | $1.35 | 38 445 |
| May 17, 2023 | $1.43 | $1.43 | $1.34 | $1.36 | 47 934 |
| May 16, 2023 | $1.36 | $1.43 | $1.36 | $1.37 | 74 930 |
| May 15, 2023 | $1.38 | $1.43 | $1.36 | $1.38 | 121 065 |
| May 12, 2023 | $1.42 | $1.45 | $1.36 | $1.38 | 85 255 |
| May 11, 2023 | $1.50 | $1.53 | $1.41 | $1.43 | 119 942 |
| May 10, 2023 | $1.60 | $1.80 | $1.39 | $1.48 | 363 877 |
| May 09, 2023 | $2.00 | $2.00 | $1.91 | $1.93 | 18 487 |
| May 08, 2023 | $1.84 | $1.99 | $1.84 | $1.96 | 58 940 |
| May 05, 2023 | $1.80 | $1.93 | $1.80 | $1.84 | 33 130 |
| May 04, 2023 | $1.67 | $1.77 | $1.63 | $1.76 | 38 614 |
| May 03, 2023 | $1.68 | $1.72 | $1.63 | $1.63 | 40 065 |
