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 |
| Jan 11, 2024 | $2.60 | $2.73 | $2.50 | $2.65 | 69 651 |
| Jan 10, 2024 | $2.75 | $2.80 | $2.63 | $2.68 | 41 872 |
| Jan 09, 2024 | $2.63 | $2.77 | $2.63 | $2.71 | 69 386 |
| Jan 08, 2024 | $2.83 | $2.84 | $2.60 | $2.80 | 54 566 |
| Jan 05, 2024 | $2.55 | $2.92 | $2.51 | $2.81 | 267 834 |
| Jan 04, 2024 | $2.65 | $2.89 | $2.59 | $2.59 | 214 624 |
| Jan 03, 2024 | $2.85 | $2.85 | $2.63 | $2.77 | 155 780 |
| Jan 02, 2024 | $2.99 | $2.99 | $2.82 | $2.85 | 67 359 |
| Dec 29, 2023 | $2.80 | $3.03 | $2.79 | $2.98 | 201 902 |
| Dec 28, 2023 | $2.55 | $2.88 | $2.55 | $2.80 | 168 130 |
| Dec 27, 2023 | $2.61 | $2.67 | $2.57 | $2.64 | 30 585 |
| Dec 26, 2023 | $2.51 | $2.67 | $2.51 | $2.62 | 45 676 |
| Dec 22, 2023 | $2.55 | $2.65 | $2.53 | $2.60 | 82 344 |
| Dec 21, 2023 | $2.56 | $2.60 | $2.52 | $2.59 | 92 239 |
| Dec 20, 2023 | $2.60 | $2.63 | $2.51 | $2.57 | 76 021 |
| Dec 19, 2023 | $2.60 | $2.63 | $2.53 | $2.62 | 53 808 |
| Dec 18, 2023 | $2.60 | $2.65 | $2.54 | $2.56 | 76 610 |
| Dec 15, 2023 | $2.55 | $2.64 | $2.41 | $2.60 | 193 651 |
| Dec 14, 2023 | $2.70 | $2.75 | $2.58 | $2.64 | 107 118 |
| Dec 13, 2023 | $2.71 | $2.76 | $2.60 | $2.68 | 111 206 |
| Dec 12, 2023 | $2.90 | $2.90 | $2.68 | $2.73 | 50 109 |
| Dec 11, 2023 | $2.72 | $2.95 | $2.71 | $2.91 | 64 604 |
| Dec 08, 2023 | $2.70 | $2.70 | $2.66 | $2.69 | 18 772 |
| Dec 07, 2023 | $2.69 | $2.84 | $2.65 | $2.68 | 110 370 |
| Dec 06, 2023 | $2.58 | $2.70 | $2.58 | $2.68 | 32 777 |
