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 |
| Oct 30, 2023 | $1.71 | $1.72 | $1.68 | $1.70 | 19 228 |
| Oct 27, 2023 | $1.72 | $1.74 | $1.68 | $1.72 | 4 665 |
| Oct 26, 2023 | $1.73 | $1.73 | $1.66 | $1.70 | 10 060 |
| Oct 25, 2023 | $1.74 | $1.74 | $1.67 | $1.70 | 23 925 |
| Oct 24, 2023 | $1.72 | $1.74 | $1.67 | $1.73 | 27 787 |
| Oct 23, 2023 | $1.74 | $1.75 | $1.60 | $1.69 | 78 534 |
| Oct 20, 2023 | $1.80 | $1.82 | $1.72 | $1.73 | 60 339 |
| Oct 19, 2023 | $1.94 | $1.99 | $1.81 | $1.82 | 74 443 |
| Oct 18, 2023 | $1.86 | $2.05 | $1.86 | $1.93 | 85 383 |
| Oct 17, 2023 | $1.84 | $1.99 | $1.84 | $1.94 | 164 226 |
| Oct 16, 2023 | $1.98 | $1.98 | $1.88 | $1.90 | 45 239 |
| Oct 13, 2023 | $2.07 | $2.08 | $1.95 | $1.96 | 46 905 |
| Oct 12, 2023 | $1.90 | $2.04 | $1.86 | $2.04 | 109 051 |
| Oct 11, 2023 | $1.78 | $1.92 | $1.77 | $1.85 | 54 394 |
| Oct 10, 2023 | $1.73 | $1.78 | $1.73 | $1.78 | 11 605 |
| Oct 09, 2023 | $1.84 | $1.84 | $1.72 | $1.77 | 21 401 |
| Oct 06, 2023 | $1.72 | $1.82 | $1.72 | $1.82 | 69 255 |
| Oct 05, 2023 | $1.71 | $1.75 | $1.68 | $1.68 | 22 338 |
| Oct 04, 2023 | $1.68 | $1.77 | $1.62 | $1.75 | 45 191 |
| Oct 03, 2023 | $1.72 | $1.76 | $1.67 | $1.70 | 118 702 |
| Oct 02, 2023 | $1.80 | $1.83 | $1.70 | $1.72 | 38 159 |
| Sep 29, 2023 | $1.80 | $1.87 | $1.75 | $1.78 | 45 872 |
| Sep 28, 2023 | $1.70 | $1.86 | $1.70 | $1.78 | 107 376 |
| Sep 27, 2023 | $1.53 | $1.77 | $1.53 | $1.69 | 142 847 |
| Sep 26, 2023 | $1.66 | $1.69 | $1.50 | $1.50 | 75 067 |
