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 |
| Sep 25, 2023 | $1.66 | $1.72 | $1.65 | $1.67 | 10 394 |
| Sep 22, 2023 | $1.64 | $1.77 | $1.64 | $1.70 | 4 098 |
| Sep 21, 2023 | $1.68 | $1.72 | $1.65 | $1.65 | 14 475 |
| Sep 20, 2023 | $1.69 | $1.74 | $1.66 | $1.67 | 15 993 |
| Sep 19, 2023 | $1.70 | $1.78 | $1.70 | $1.70 | 21 486 |
| Sep 18, 2023 | $1.70 | $1.78 | $1.65 | $1.67 | 56 083 |
| Sep 15, 2023 | $1.70 | $1.71 | $1.65 | $1.71 | 56 174 |
| Sep 14, 2023 | $1.59 | $1.73 | $1.58 | $1.68 | 75 112 |
| Sep 13, 2023 | $1.62 | $1.64 | $1.58 | $1.58 | 53 961 |
| Sep 12, 2023 | $1.69 | $1.70 | $1.62 | $1.64 | 109 328 |
| Sep 11, 2023 | $1.72 | $1.75 | $1.70 | $1.70 | 35 506 |
| Sep 08, 2023 | $1.75 | $1.76 | $1.71 | $1.71 | 35 610 |
| Sep 07, 2023 | $1.73 | $1.78 | $1.70 | $1.72 | 21 529 |
| Sep 06, 2023 | $1.82 | $1.82 | $1.70 | $1.76 | 42 388 |
| Sep 05, 2023 | $1.88 | $1.92 | $1.76 | $1.81 | 49 778 |
| Sep 01, 2023 | $1.88 | $1.95 | $1.85 | $1.88 | 28 556 |
| Aug 31, 2023 | $1.88 | $1.93 | $1.85 | $1.88 | 24 790 |
| Aug 30, 2023 | $1.87 | $1.90 | $1.78 | $1.85 | 37 205 |
| Aug 29, 2023 | $1.82 | $1.93 | $1.76 | $1.87 | 67 730 |
| Aug 28, 2023 | $1.86 | $1.94 | $1.78 | $1.78 | 46 330 |
| Aug 25, 2023 | $1.79 | $1.91 | $1.77 | $1.88 | 37 106 |
| Aug 24, 2023 | $1.79 | $1.88 | $1.74 | $1.79 | 76 944 |
| Aug 23, 2023 | $1.89 | $1.98 | $1.77 | $1.79 | 97 779 |
| Aug 22, 2023 | $1.89 | $2.00 | $1.83 | $1.89 | 107 689 |
| Aug 21, 2023 | $2.00 | $2.04 | $1.91 | $1.91 | 31 249 |
