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 |
| Jun 24, 2016 | $7.85 | $7.93 | $7.01 | $7.01 | 22 800 |
| Jun 23, 2016 | $7.97 | $7.97 | $7.95 | $7.95 | 32 600 |
| Jun 22, 2016 | $7.96 | $7.96 | $7.96 | $7.96 | 200 |
| Jun 21, 2016 | $7.97 | $7.97 | $7.97 | $7.97 | 2 |
| Jun 20, 2016 | $8.00 | $8.00 | $7.96 | $7.97 | 10 800 |
| Jun 17, 2016 | $7.96 | $7.96 | $7.96 | $7.96 | 16 |
| Jun 16, 2016 | $7.95 | $7.96 | $7.95 | $7.96 | 9 400 |
| Jun 15, 2016 | $7.95 | $7.96 | $7.95 | $7.96 | 3 400 |
| Jun 14, 2016 | $7.94 | $8.00 | $7.94 | $8.00 | 9 100 |
| Jun 13, 2016 | $8.19 | $8.19 | $7.93 | $7.96 | 37 700 |
| Jun 10, 2016 | $8.06 | $8.19 | $8.01 | $8.19 | 7 400 |
| Jun 09, 2016 | $7.93 | $8.25 | $7.93 | $8.02 | 9 200 |
| Jun 08, 2016 | $7.93 | $7.94 | $7.93 | $7.94 | 700 |
| Jun 07, 2016 | $7.92 | $8.07 | $7.91 | $7.93 | 17 500 |
| Jun 06, 2016 | $7.87 | $7.90 | $7.84 | $7.90 | 25 100 |
| Jun 03, 2016 | $7.88 | $7.95 | $7.81 | $7.87 | 31 400 |
| Jun 02, 2016 | $7.88 | $7.88 | $7.68 | $7.73 | 49 700 |
| Jun 01, 2016 | $7.70 | $7.95 | $7.55 | $7.75 | 8 100 |
| May 31, 2016 | $7.57 | $7.59 | $7.55 | $7.55 | 5 400 |
| May 27, 2016 | $7.55 | $7.56 | $7.55 | $7.56 | 3 200 |
| May 26, 2016 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| May 25, 2016 | $7.45 | $7.60 | $7.45 | $7.55 | 10 700 |
| May 24, 2016 | $7.53 | $7.55 | $7.49 | $7.49 | 26 200 |
| May 23, 2016 | $7.56 | $7.56 | $7.45 | $7.45 | 600 |
| May 20, 2016 | $7.03 | $7.50 | $7.03 | $7.50 | 10 400 |
