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 |
| Dec 05, 2023 | $2.62 | $2.69 | $2.55 | $2.55 | 39 900 |
| Dec 04, 2023 | $2.61 | $2.72 | $2.50 | $2.64 | 71 807 |
| Dec 01, 2023 | $2.69 | $2.83 | $2.60 | $2.71 | 24 286 |
| Nov 30, 2023 | $2.70 | $2.73 | $2.62 | $2.70 | 27 867 |
| Nov 29, 2023 | $2.69 | $2.75 | $2.61 | $2.71 | 44 719 |
| Nov 28, 2023 | $2.65 | $2.70 | $2.57 | $2.68 | 45 106 |
| Nov 27, 2023 | $2.81 | $2.85 | $2.63 | $2.63 | 121 928 |
| Nov 24, 2023 | $2.76 | $2.89 | $2.76 | $2.86 | 107 644 |
| Nov 22, 2023 | $2.70 | $2.75 | $2.57 | $2.71 | 144 023 |
| Nov 21, 2023 | $2.49 | $2.82 | $2.49 | $2.50 | 249 443 |
| Nov 20, 2023 | $2.50 | $2.50 | $2.31 | $2.50 | 94 410 |
| Nov 17, 2023 | $2.40 | $2.53 | $2.31 | $2.50 | 82 888 |
| Nov 16, 2023 | $2.33 | $2.51 | $2.30 | $2.40 | 178 808 |
| Nov 15, 2023 | $2.17 | $2.40 | $2.17 | $2.33 | 159 422 |
| Nov 14, 2023 | $2.09 | $2.19 | $2.06 | $2.14 | 54 502 |
| Nov 13, 2023 | $2.05 | $2.17 | $2.04 | $2.09 | 52 984 |
| Nov 10, 2023 | $2.08 | $2.10 | $1.95 | $2.06 | 68 760 |
| Nov 09, 2023 | $1.95 | $2.12 | $1.94 | $2.08 | 251 579 |
| Nov 08, 2023 | $1.87 | $1.94 | $1.84 | $1.94 | 53 058 |
| Nov 07, 2023 | $1.81 | $1.86 | $1.75 | $1.84 | 51 312 |
| Nov 06, 2023 | $1.81 | $1.87 | $1.77 | $1.83 | 35 829 |
| Nov 03, 2023 | $1.76 | $1.89 | $1.75 | $1.83 | 36 498 |
| Nov 02, 2023 | $1.65 | $1.79 | $1.61 | $1.76 | 38 327 |
| Nov 01, 2023 | $1.70 | $1.71 | $1.61 | $1.66 | 29 426 |
| Oct 31, 2023 | $1.71 | $1.72 | $1.68 | $1.70 | 25 414 |
