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 |
| May 19, 2016 | $7.03 | $7.05 | $6.98 | $7.05 | 7 200 |
| May 18, 2016 | $6.86 | $7.05 | $6.86 | $7.05 | 14 000 |
| May 17, 2016 | $6.93 | $7.00 | $6.93 | $7.00 | 2 000 |
| May 16, 2016 | $7.00 | $7.00 | $6.82 | $6.82 | 7 000 |
| May 13, 2016 | $6.96 | $7.00 | $6.85 | $6.85 | 7 800 |
| May 12, 2016 | $7.80 | $7.80 | $6.86 | $6.98 | 23 400 |
| May 11, 2016 | $7.97 | $8.22 | $7.80 | $7.80 | 89 300 |
| May 10, 2016 | $7.65 | $7.83 | $7.65 | $7.82 | 22 400 |
| May 09, 2016 | $7.33 | $7.70 | $7.33 | $7.70 | 15 300 |
| May 06, 2016 | $7.30 | $7.35 | $7.30 | $7.35 | 10 700 |
| May 05, 2016 | $7.23 | $7.40 | $7.23 | $7.30 | 14 500 |
| May 04, 2016 | $7.40 | $7.48 | $7.18 | $7.32 | 11 300 |
| May 03, 2016 | $7.20 | $7.20 | $7.20 | $7.20 | 800 |
| May 02, 2016 | $7.45 | $7.49 | $7.20 | $7.25 | 10 800 |
| Apr 29, 2016 | $7.37 | $7.50 | $7.35 | $7.40 | 19 500 |
| Apr 28, 2016 | $7.32 | $7.40 | $7.31 | $7.33 | 4 600 |
| Apr 27, 2016 | $7.58 | $7.70 | $6.98 | $7.35 | 13 600 |
| Apr 26, 2016 | $7.45 | $7.58 | $7.41 | $7.58 | 3 500 |
| Apr 25, 2016 | $7.50 | $7.50 | $7.20 | $7.20 | 15 700 |
