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 |
| Jul 14, 2023 | $1.75 | $1.75 | $1.58 | $1.59 | 54 198 |
| Jul 13, 2023 | $1.75 | $1.77 | $1.66 | $1.68 | 98 323 |
| Jul 12, 2023 | $1.71 | $1.75 | $1.65 | $1.75 | 60 578 |
| Jul 11, 2023 | $1.74 | $1.74 | $1.69 | $1.70 | 27 268 |
| Jul 10, 2023 | $1.79 | $1.78 | $1.67 | $1.72 | 35 343 |
| Jul 07, 2023 | $1.67 | $1.75 | $1.66 | $1.70 | 51 491 |
| Jul 06, 2023 | $1.77 | $1.76 | $1.65 | $1.65 | 62 809 |
| Jul 05, 2023 | $1.78 | $1.82 | $1.73 | $1.77 | 48 395 |
| Jul 03, 2023 | $1.86 | $1.86 | $1.78 | $1.80 | 73 864 |
| Jun 30, 2023 | $1.70 | $1.91 | $1.70 | $1.86 | 168 604 |
| Jun 29, 2023 | $1.66 | $1.74 | $1.64 | $1.72 | 189 269 |
| Jun 28, 2023 | $1.74 | $1.74 | $1.63 | $1.64 | 139 960 |
| Jun 27, 2023 | $1.75 | $1.80 | $1.71 | $1.74 | 77 557 |
| Jun 26, 2023 | $1.95 | $1.97 | $1.67 | $1.73 | 398 139 |
| Jun 23, 2023 | $1.64 | $1.97 | $1.54 | $1.90 | 933 336 |
| Jun 22, 2023 | $1.32 | $1.68 | $1.32 | $1.57 | 394 565 |
| Jun 21, 2023 | $1.22 | $1.35 | $1.22 | $1.30 | 94 329 |
| Jun 20, 2023 | $1.27 | $1.30 | $1.17 | $1.25 | 190 404 |
| Jun 16, 2023 | $1.40 | $1.43 | $1.30 | $1.34 | 213 548 |
| Jun 15, 2023 | $1.47 | $1.50 | $1.45 | $1.46 | 56 494 |
| Jun 14, 2023 | $1.55 | $1.60 | $1.46 | $1.46 | 68 493 |
| Jun 13, 2023 | $1.69 | $1.70 | $1.55 | $1.56 | 79 269 |
| Jun 12, 2023 | $1.48 | $1.69 | $1.47 | $1.66 | 133 444 |
| Jun 09, 2023 | $1.37 | $1.49 | $1.36 | $1.47 | 64 400 |
| Jun 08, 2023 | $1.35 | $1.42 | $1.33 | $1.35 | 70 543 |
