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 |
| Aug 18, 2023 | $1.90 | $2.12 | $1.90 | $1.99 | 36 643 |
| Aug 17, 2023 | $2.02 | $2.08 | $1.91 | $1.92 | 69 456 |
| Aug 16, 2023 | $1.90 | $2.10 | $1.86 | $2.00 | 137 444 |
| Aug 15, 2023 | $2.01 | $2.03 | $1.87 | $1.92 | 191 539 |
| Aug 14, 2023 | $2.20 | $2.20 | $1.99 | $2.03 | 138 640 |
| Aug 11, 2023 | $2.08 | $2.24 | $2.06 | $2.14 | 122 137 |
| Aug 10, 2023 | $2.55 | $2.55 | $2.01 | $2.10 | 346 403 |
| Aug 09, 2023 | $2.62 | $2.67 | $2.52 | $2.55 | 65 607 |
| Aug 08, 2023 | $2.40 | $2.63 | $2.36 | $2.63 | 78 125 |
| Aug 07, 2023 | $2.66 | $2.68 | $2.33 | $2.45 | 186 766 |
| Aug 04, 2023 | $2.89 | $2.93 | $2.54 | $2.65 | 178 074 |
| Aug 03, 2023 | $2.48 | $2.84 | $2.48 | $2.83 | 239 518 |
| Aug 02, 2023 | $2.31 | $2.52 | $2.31 | $2.49 | 137 018 |
| Aug 01, 2023 | $2.40 | $2.46 | $2.30 | $2.38 | 162 567 |
| Jul 31, 2023 | $2.50 | $2.50 | $2.35 | $2.36 | 81 895 |
| Jul 28, 2023 | $2.29 | $2.54 | $2.29 | $2.35 | 164 977 |
| Jul 27, 2023 | $2.13 | $2.43 | $2.11 | $2.28 | 150 630 |
| Jul 26, 2023 | $2.45 | $2.55 | $2.22 | $2.25 | 266 370 |
| Jul 25, 2023 | $2.70 | $2.73 | $2.45 | $2.50 | 274 006 |
| Jul 24, 2023 | $2.48 | $2.71 | $2.36 | $2.60 | 603 088 |
| Jul 21, 2023 | $2.35 | $2.55 | $2.35 | $2.50 | 291 084 |
| Jul 20, 2023 | $2.00 | $2.35 | $1.98 | $2.35 | 390 598 |
| Jul 19, 2023 | $2.04 | $2.24 | $1.93 | $1.97 | 420 470 |
| Jul 18, 2023 | $1.78 | $2.09 | $1.73 | $2.05 | 1 229 368 |
| Jul 17, 2023 | $1.58 | $1.61 | $1.58 | $1.59 | 24 826 |
