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 |
| Feb 16, 2024 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| Feb 15, 2024 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| Feb 14, 2024 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| Feb 13, 2024 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| Feb 12, 2024 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| Feb 09, 2024 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| Feb 08, 2024 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| Feb 07, 2024 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| Feb 06, 2024 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| Feb 05, 2024 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| Feb 02, 2024 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| Feb 01, 2024 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| Jan 31, 2024 | $3.28 | $3.55 | $3.21 | $3.36 | 100 969 |
| Jan 30, 2024 | $3.54 | $3.55 | $3.22 | $3.26 | 71 406 |
| Jan 29, 2024 | $3.20 | $3.63 | $3.20 | $3.60 | 295 266 |
| Jan 26, 2024 | $3.22 | $3.36 | $3.12 | $3.17 | 143 611 |
| Jan 25, 2024 | $3.02 | $3.25 | $3.02 | $3.21 | 75 957 |
| Jan 24, 2024 | $3.00 | $3.08 | $2.99 | $3.02 | 70 425 |
| Jan 23, 2024 | $3.08 | $3.11 | $2.96 | $2.99 | 83 852 |
| Jan 22, 2024 | $2.93 | $3.19 | $2.93 | $3.07 | 196 759 |
| Jan 19, 2024 | $2.87 | $3.08 | $2.73 | $2.91 | 314 028 |
| Jan 18, 2024 | $2.67 | $2.76 | $2.64 | $2.73 | 95 691 |
| Jan 17, 2024 | $2.60 | $2.68 | $2.56 | $2.64 | 73 871 |
| Jan 16, 2024 | $2.66 | $2.73 | $2.62 | $2.64 | 16 726 |
| Jan 12, 2024 | $2.65 | $2.70 | $2.56 | $2.68 | 49 607 |
