Dark

ADES
Advanced Emissions Solutions, Inc
stock NASDAQ

Inactive

Jan 31, 2024

3.36USD+3.067%(+0.10)101,029

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-3.26)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-31	3.2800	3.5489	3.2114	3.360	+3.067%	101,029	0.000%
2024-01-30	3.5400	3.5500	3.2200	3.260	-9.444%	71,448	+3.067%
2024-01-29	3.2000	3.6300	3.2000	3.600	+13.565%	297,557	-6.667%
2024-01-26	3.2200	3.3799	3.1200	3.170	-1.246%	143,621	+5.994%
2024-01-25	3.0200	3.2500	3.0200	3.210	+6.291%	75,998	+4.673%
2024-01-24	3.0000	3.0750	2.9900	3.020	+1.003%	73,696	+11.258%
2024-01-23	3.0800	3.1100	2.9600	2.990	-2.606%	83,939	+12.375%
2024-01-22	2.9300	3.1900	2.9300	3.070	+5.498%	196,764	+9.446%
2024-01-19	2.8700	3.0819	2.7300	2.910	+6.593%	314,032	+15.464%
2024-01-18	2.6700	2.7599	2.6403	2.730	+3.409%	95,706	+23.077%
2024-01-17	2.6000	2.6816	2.5600	2.640	0.000%	73,954	+27.273%
2024-01-16	2.6600	2.7300	2.6100	2.640	-1.493%	16,747	+27.273%
2024-01-12	2.6500	2.7000	2.5200	2.680	+1.132%	49,673	+25.373%
2024-01-11	2.6001	2.7300	2.5000	2.650	-1.119%	69,741	+26.792%
2024-01-10	2.7500	2.7997	2.6300	2.680	-1.107%	42,682	+25.373%
2024-01-09	2.6300	2.7800	2.6300	2.710	-3.214%	69,543	+23.985%
2024-01-08	2.8300	2.8401	2.6001	2.800	-0.356%	54,566	+20.000%
2024-01-05	2.5500	2.9200	2.5088	2.810	+8.494%	273,868	+19.573%
2024-01-04	2.6500	2.8880	2.5900	2.590	-6.498%	217,901	+29.730%
2024-01-03	2.8500	2.8500	2.6318	2.770	-2.807%	155,786	+21.300%
2024-01-02	2.9900	3.0000	2.8200	2.850	-4.362%	67,427	+17.895%
2023-12-29	2.8000	3.0250	2.7901	2.980	+6.429%	207,120	+12.752%
2023-12-28	2.5500	2.8800	2.5500	2.800	+6.061%	168,357	+20.000%
2023-12-27	2.6100	2.6700	2.5700	2.640	+0.763%	30,714	+27.273%
2023-12-26	2.5100	2.6700	2.5100	2.620	+0.769%	45,876	+28.244%
2023-12-22	2.5500	2.6500	2.5300	2.600	+0.386%	82,439	+29.231%
2023-12-21	2.5600	2.6000	2.5200	2.590	+0.778%	92,246	+29.730%
2023-12-20	2.6000	2.6300	2.5100	2.570	-1.908%	76,183	+30.739%
2023-12-19	2.6000	2.6500	2.5300	2.620	+2.344%	54,019	+28.244%
2023-12-18	2.6000	2.6500	2.5400	2.560	-1.538%	76,921	+31.250%
2023-12-15	2.5500	2.6400	2.4000	2.600	-1.515%	193,690	+29.231%
2023-12-14	2.7000	2.7500	2.5800	2.640	-1.493%	107,364	+27.273%
2023-12-13	2.7100	2.7608	2.6047	2.680	-1.832%	111,206	+25.373%
2023-12-12	2.9000	2.9000	2.6800	2.730	-6.186%	50,175	+23.077%
2023-12-11	2.7200	2.9500	2.7100	2.910	+8.178%	65,194	+15.464%
2023-12-08	2.7000	2.7000	2.6600	2.690	+0.373%	18,906	+24.907%
2023-12-07	2.6900	2.8400	2.6500	2.680	0.000%	110,374	+25.373%
2023-12-06	2.5800	2.7000	2.5800	2.680	+5.098%	33,259	+25.373%
2023-12-05	2.6200	2.6899	2.5500	2.550	-3.409%	66,330	+31.765%
2023-12-04	2.6100	2.7200	2.5000	2.640	-2.583%	72,190	+27.273%
2023-12-01	2.6900	2.8300	2.5999	2.710	+0.370%	24,291	+23.985%
2023-11-30	2.7000	2.7250	2.6200	2.700	-0.369%	27,875	+24.444%
2023-11-29	2.6900	2.7500	2.6119	2.710	+1.119%	44,890	+23.985%
2023-11-28	2.6500	2.7026	2.5700	2.680	+1.901%	45,110	+25.373%
2023-11-27	2.8100	2.8500	2.6300	2.630	-8.042%	122,667	+27.757%
2023-11-24	2.7600	2.8900	2.7550	2.860	+5.535%	107,644	+17.483%
2023-11-22	2.7000	2.7500	2.5700	2.710	+8.400%	144,188	+23.985%
2023-11-21	2.4900	2.8200	2.4900	2.500	0.000%	249,823	+34.400%
2023-11-20	2.5000	2.5100	2.3100	2.500	0.000%	98,197	+34.400%
2023-11-17	2.4000	2.5335	2.3100	2.500	+4.167%	95,144	+34.400%
2023-11-16	2.3300	2.5100	2.3000	2.400	+3.004%	180,520	+40.000%
2023-11-15	2.1700	2.4000	2.1700	2.330	+8.879%	159,473	+44.206%
2023-11-14	2.0900	2.2000	2.0600	2.140	+2.392%	54,581	+57.009%
2023-11-13	2.0500	2.1675	2.0405	2.090	+1.456%	53,001	+60.766%
2023-11-10	2.0800	2.1100	1.9518	2.060	-0.962%	68,774	+63.107%
2023-11-09	1.9500	2.1200	1.9400	2.080	+7.216%	251,690	+61.538%
2023-11-08	1.8699	1.9400	1.8400	1.940	+5.435%	54,873	+73.196%
2023-11-07	1.8100	1.8600	1.7500	1.840	+0.546%	51,539	+82.609%
2023-11-06	1.8100	1.8700	1.7701	1.830	0.000%	35,859	+83.607%
2023-11-03	1.7600	1.8899	1.7500	1.830	+3.977%	36,625	+83.607%
2023-11-02	1.6500	1.8200	1.6101	1.760	+6.024%	38,416	+90.909%
2023-11-01	1.6996	1.7100	1.6100	1.660	-2.353%	29,509	+102.410%
2023-10-31	1.7100	1.7200	1.6800	1.700	0.000%	25,417	+97.647%
2023-10-30	1.7100	1.7200	1.6801	1.700	-1.163%	19,228	+97.647%
2023-10-27	1.7200	1.7400	1.6800	1.720	+1.176%	4,676	+95.349%
2023-10-26	1.7300	1.7300	1.6600	1.700	0.000%	10,060	+97.647%
2023-10-25	1.7400	1.7400	1.6700	1.700	-1.734%	24,006	+97.647%
2023-10-24	1.7187	1.7400	1.6700	1.730	+2.367%	27,787	+94.220%
2023-10-23	1.7400	1.7500	1.6000	1.690	-2.312%	81,269	+98.817%
2023-10-20	1.8000	1.8200	1.7200	1.730	-4.945%	60,401	+94.220%
2023-10-19	1.9400	1.9900	1.8100	1.820	-5.699%	74,594	+84.615%
2023-10-18	1.8600	2.0500	1.8600	1.930	-0.515%	85,393	+74.093%
2023-10-17	1.8400	1.9924	1.8400	1.940	+2.105%	164,682	+73.196%
2023-10-16	1.9800	1.9800	1.8800	1.900	-3.061%	45,338	+76.842%
2023-10-13	2.0700	2.0800	1.9500	1.960	-3.922%	47,055	+71.429%
2023-10-12	1.9000	2.0400	1.8600	2.040	+10.270%	114,270	+64.706%
2023-10-11	1.7799	1.9200	1.7792	1.850	+3.933%	54,394	+81.622%
2023-10-10	1.7300	1.7800	1.7300	1.780	+0.565%	11,697	+88.764%
2023-10-09	1.8400	1.8400	1.7210	1.770	-2.747%	21,414	+89.831%
2023-10-06	1.7200	1.8200	1.7200	1.820	+8.333%	74,256	+84.615%
2023-10-05	1.7101	1.7500	1.6800	1.680	-4.000%	22,358	+100.000%
2023-10-04	1.6800	1.7700	1.6201	1.750	+2.941%	45,229	+92.000%
2023-10-03	1.7200	1.7550	1.6548	1.700	-1.163%	118,702	+97.647%
2023-10-02	1.8000	1.8300	1.7000	1.720	-3.371%	38,418	+95.349%
2023-09-29	1.7968	1.8700	1.7500	1.780	0.000%	45,987	+88.764%
2023-09-28	1.7000	1.8599	1.6962	1.780	+5.325%	107,429	+88.764%
2023-09-27	1.5300	1.7699	1.5300	1.690	+12.667%	146,577	+98.817%
2023-09-26	1.6600	1.6867	1.5000	1.500	-10.180%	75,276	+124.000%
2023-09-25	1.6600	1.7200	1.6539	1.670	-1.765%	10,475	+101.198%
2023-09-22	1.6400	1.7700	1.6400	1.700	+3.030%	4,108	+97.647%
2023-09-21	1.6800	1.7200	1.6500	1.650	-1.198%	14,475	+103.636%
2023-09-20	1.6900	1.7400	1.6601	1.670	-1.765%	16,170	+101.198%
2023-09-19	1.7000	1.7800	1.7000	1.700	+1.796%	21,497	+97.647%
2023-09-18	1.7000	1.7800	1.6500	1.670	-2.339%	56,085	+101.198%
2023-09-15	1.7000	1.7100	1.6500	1.710	+1.786%	71,845	+96.491%
2023-09-14	1.5900	1.7300	1.5800	1.680	+6.329%	75,129	+100.000%
2023-09-13	1.6200	1.6400	1.5800	1.580	-3.659%	54,381	+112.658%
2023-09-12	1.6900	1.7000	1.6200	1.640	-3.529%	109,387	+104.878%
2023-09-11	1.7200	1.7500	1.6900	1.700	-0.585%	35,568	+97.647%
2023-09-08	1.7500	1.7600	1.7100	1.710	-0.581%	35,734	+96.491%
2023-09-07	1.7300	1.7800	1.7000	1.720	-2.273%	22,534	+95.349%
2023-09-06	1.8200	1.8200	1.7001	1.760	-2.762%	42,479	+90.909%
2023-09-05	1.8800	1.9200	1.7638	1.810	-3.723%	49,822	+85.635%
2023-09-01	1.8783	1.9450	1.8300	1.880	0.000%	28,556	+78.723%
2023-08-31	1.8800	1.9400	1.8400	1.880	+1.622%	24,966	+78.723%
2023-08-30	1.8700	1.9000	1.7800	1.850	-1.070%	37,233	+81.622%
2023-08-29	1.8200	1.9300	1.7600	1.870	+5.056%	67,730	+79.679%
2023-08-28	1.8600	1.9425	1.7800	1.780	-5.319%	46,369	+88.764%
2023-08-25	1.7900	1.9100	1.7700	1.880	+5.028%	37,257	+78.723%
2023-08-24	1.7900	1.8786	1.7400	1.790	0.000%	77,063	+87.709%
2023-08-23	1.8900	1.9800	1.7600	1.790	-5.291%	97,790	+87.709%
2023-08-22	1.8900	1.9980	1.8300	1.890	-1.047%	107,946	+77.778%
2023-08-21	2.0000	2.0400	1.9100	1.910	-4.020%	31,307	+75.916%
2023-08-18	1.9000	2.1200	1.9000	1.990	+3.646%	36,687	+68.844%
2023-08-17	2.0200	2.0800	1.9100	1.920	-4.000%	69,955	+75.000%
2023-08-16	1.9000	2.1000	1.8600	2.000	+4.167%	137,511	+68.000%
2023-08-15	2.0100	2.0700	1.8600	1.920	-5.419%	195,896	+75.000%
2023-08-14	2.2000	2.2300	1.9900	2.030	-5.140%	138,658	+65.517%
2023-08-11	2.0800	2.2400	2.0500	2.140	+1.905%	122,149	+57.009%
2023-08-10	2.5500	2.5600	2.0100	2.100	-17.647%	349,293	+60.000%
2023-08-09	2.6200	2.6700	2.5200	2.550	-3.042%	66,913	+31.765%
2023-08-08	2.4000	2.6300	2.3600	2.630	+7.347%	78,214	+27.757%
2023-08-07	2.6600	2.6800	2.3300	2.450	-7.547%	187,163	+37.143%
2023-08-04	2.8900	2.9300	2.5401	2.650	-6.360%	178,380	+26.792%
2023-08-03	2.4800	2.8400	2.4750	2.830	+13.655%	248,167	+18.728%
2023-08-02	2.3100	2.5200	2.3100	2.490	+4.622%	140,622	+34.940%
2023-08-01	2.4000	2.4600	2.3000	2.380	+0.847%	162,600	+41.176%
2023-07-31	2.5000	2.5000	2.3500	2.360	+0.426%	82,005	+42.373%
2023-07-28	2.2900	2.5399	2.2900	2.350	+3.070%	164,987	+42.979%
2023-07-27	2.1300	2.4300	2.1100	2.280	+1.333%	150,630	+47.368%
2023-07-26	2.4500	2.5500	2.2200	2.250	-9.820%	269,390	+49.333%
2023-07-25	2.7000	2.7300	2.4500	2.495	-4.038%	274,546	+34.669%
2023-07-24	2.4800	2.7099	2.3600	2.600	+4.000%	603,829	+29.231%
2023-07-21	2.3500	2.5500	2.3500	2.500	+6.383%	291,121	+34.400%
2023-07-20	2.0000	2.3500	1.9800	2.350	+19.289%	406,521	+42.979%
2023-07-19	2.0400	2.2399	1.9300	1.970	-3.902%	421,470	+70.558%
2023-07-18	1.7800	2.0900	1.7300	2.050	+28.931%	1,239,857	+63.902%
2023-07-17	1.5800	1.6100	1.5800	1.590	0.000%	29,820	+111.321%
2023-07-14	1.7500	1.7500	1.5800	1.590	-5.357%	54,362	+111.321%
2023-07-13	1.7500	1.7650	1.6600	1.680	-4.000%	98,390	+100.000%
2023-07-12	1.7100	1.7500	1.6501	1.750	+2.941%	60,580	+92.000%
2023-07-11	1.7400	1.7800	1.6901	1.700	-1.163%	27,329	+97.647%
2023-07-10	1.7900	1.7900	1.6600	1.720	+1.176%	35,345	+95.349%
2023-07-07	1.6700	1.7500	1.6629	1.700	+3.030%	51,547	+97.647%
2023-07-06	1.7700	1.7700	1.6500	1.650	-6.780%	62,809	+103.636%
2023-07-05	1.7800	1.8200	1.7300	1.770	-4.839%	48,395	+89.831%
2023-07-03	1.8600	1.8600	1.7800	1.860	0.000%	73,864	+80.645%
2023-06-30	1.7000	1.9100	1.7000	1.860	+8.140%	168,604	+80.645%
2023-06-29	1.6600	1.7500	1.6400	1.720	+4.878%	189,283	+95.349%
2023-06-28	1.7400	1.7500	1.6300	1.640	-5.747%	139,993	+104.878%
2023-06-27	1.7500	1.8000	1.7143	1.740	+0.578%	77,661	+93.103%
2023-06-26	1.9500	1.9700	1.6720	1.730	-8.947%	398,475	+94.220%
2023-06-23	1.6400	1.9800	1.5401	1.900	+21.019%	943,163	+76.842%
2023-06-22	1.3200	1.6800	1.3200	1.570	+20.769%	416,617	+114.013%
2023-06-21	1.2200	1.3500	1.2100	1.300	+4.000%	94,329	+158.462%
2023-06-20	1.2700	1.3000	1.1700	1.250	-6.716%	190,407	+168.800%
2023-06-16	1.4000	1.4300	1.3000	1.340	-8.219%	213,706	+150.746%
2023-06-15	1.4700	1.5000	1.4500	1.460	0.000%	56,711	+130.137%
2023-06-14	1.5500	1.5963	1.4600	1.460	-6.410%	68,600	+130.137%
2023-06-13	1.6900	1.7030	1.5500	1.560	-6.024%	79,527	+115.385%
2023-06-12	1.4750	1.6900	1.4700	1.660	+12.925%	133,446	+102.410%
2023-06-09	1.3700	1.4900	1.3700	1.470	+8.889%	64,734	+128.571%
2023-06-08	1.3500	1.4200	1.3300	1.350	0.000%	70,552	+148.889%
2023-06-07	1.3800	1.4200	1.3350	1.350	-2.878%	203,026	+148.889%
2023-06-06	1.4300	1.5000	1.3800	1.390	-1.418%	94,981	+141.727%
2023-06-05	1.4700	1.4800	1.3900	1.410	-4.730%	49,770	+138.298%
2023-06-02	1.5500	1.5500	1.4500	1.480	-5.732%	63,710	+127.027%
2023-06-01	1.4700	1.6600	1.4200	1.570	+9.028%	118,098	+114.013%
2023-05-31	1.5000	1.5500	1.4347	1.440	-2.041%	171,861	+133.333%
2023-05-30	1.4800	1.5199	1.4200	1.470	+4.255%	145,014	+128.571%
2023-05-26	1.2800	1.4200	1.2800	1.410	+8.462%	103,540	+138.298%
2023-05-25	1.3540	1.3800	1.3000	1.300	-4.412%	91,781	+158.462%
2023-05-24	1.3600	1.4390	1.3300	1.360	-1.449%	42,921	+147.059%
2023-05-23	1.4600	1.5400	1.3600	1.380	-5.479%	84,319	+143.478%
2023-05-22	1.3700	1.5400	1.3601	1.460	+5.036%	39,223	+130.137%
2023-05-19	1.3784	1.4500	1.3700	1.390	+2.963%	68,794	+141.727%
2023-05-18	1.3400	1.3900	1.3400	1.350	-0.735%	38,543	+148.889%
2023-05-17	1.4340	1.4340	1.3300	1.360	-0.730%	47,955	+147.059%
2023-05-16	1.3600	1.4300	1.3600	1.370	-0.725%	74,950	+145.255%
2023-05-15	1.3800	1.4400	1.3600	1.380	0.000%	121,092	+143.478%
2023-05-12	1.4200	1.4460	1.3600	1.380	-3.497%	85,477	+143.478%
2023-05-11	1.5000	1.5299	1.4100	1.430	-3.378%	119,947	+134.965%
2023-05-10	1.6000	1.8700	1.3900	1.480	-23.316%	364,115	+127.027%
2023-05-09	2.0000	2.0000	1.9000	1.930	-1.531%	18,499	+74.093%
2023-05-08	1.8400	2.0000	1.8400	1.960	+6.522%	58,950	+71.429%
2023-05-05	1.8000	1.9300	1.8000	1.840	+4.545%	33,545	+82.609%
2023-05-04	1.6700	1.7700	1.6700	1.760	+7.975%	38,662	+90.909%
2023-05-03	1.6808	1.7290	1.6300	1.630	-4.118%	40,065	+106.135%
2023-05-02	1.7700	1.8050	1.6600	1.700	-6.077%	41,255	+97.647%
2023-05-01	1.8600	1.9428	1.7900	1.810	-2.162%	31,757	+85.635%
2023-04-28	1.8100	1.8900	1.7900	1.850	+2.778%	30,458	+81.622%
2023-04-27	1.8629	1.8900	1.8000	1.800	-3.226%	16,625	+86.667%
2023-04-26	1.8399	1.9164	1.8300	1.860	+2.198%	112,516	+80.645%
2023-04-25	1.9000	1.9000	1.8000	1.820	-2.151%	33,294	+84.615%
2023-04-24	1.9300	1.9389	1.8600	1.860	-4.615%	36,890	+80.645%
2023-04-21	1.9500	1.9835	1.8800	1.950	0.000%	21,147	+72.308%
2023-04-20	1.9700	2.0000	1.9400	1.950	-2.500%	3,737	+72.308%
2023-04-19	1.9600	2.0100	1.9400	2.000	+0.503%	18,524	+68.000%
2023-04-18	1.9300	2.0200	1.9300	1.990	+2.051%	20,261	+68.844%
2023-04-17	1.8000	2.0200	1.7800	1.950	+7.143%	57,698	+72.308%
2023-04-14	2.0900	2.0900	1.7101	1.820	-9.000%	142,763	+84.615%
2023-04-13	2.0100	2.0400	2.0000	2.000	+1.010%	39,099	+68.000%
2023-04-12	1.9000	2.0300	1.9000	1.980	+1.538%	64,715	+69.697%
2023-04-11	1.9300	2.0000	1.9200	1.950	0.000%	25,021	+72.308%
2023-04-10	2.0600	2.0761	1.9400	1.950	-5.340%	19,963	+72.308%
2023-04-06	2.1700	2.1700	2.0600	2.060	-1.435%	28,586	+63.107%
2023-04-05	2.0000	2.1100	1.9800	2.090	+5.025%	22,893	+60.766%
2023-04-04	1.9780	2.0300	1.9400	1.990	+1.531%	44,788	+68.844%
2023-04-03	1.9400	2.0100	1.9400	1.960	-1.010%	37,761	+71.429%
2023-03-31	2.0600	2.2500	1.9200	1.980	-2.941%	38,437	+69.697%
2023-03-30	1.9200	2.0900	1.8500	2.040	+6.806%	66,645	+64.706%
2023-03-29	1.9300	1.9900	1.8600	1.910	+0.526%	88,618	+75.916%
2023-03-28	1.8400	1.9300	1.7000	1.900	+2.703%	88,012	+76.842%
2023-03-27	1.9200	1.9600	1.8400	1.850	-1.596%	49,655	+81.622%
2023-03-24	1.9700	2.0200	1.8800	1.880	-4.569%	45,714	+78.723%
2023-03-23	2.0500	2.0800	1.9700	1.970	-2.956%	39,565	+70.558%
2023-03-22	2.1300	2.2021	2.0200	2.030	-5.140%	94,622	+65.517%
2023-03-21	2.1100	2.2000	2.1100	2.140	+2.885%	20,969	+57.009%
2023-03-20	2.1000	2.1600	2.0600	2.080	+2.463%	49,021	+61.538%
2023-03-17	2.1900	2.2600	2.0200	2.030	-8.145%	169,349	+65.517%
2023-03-16	2.1500	2.2300	2.1100	2.210	+2.791%	56,827	+52.036%
2023-03-15	2.3000	2.3000	2.1500	2.150	-7.328%	67,535	+56.279%
2023-03-14	2.6700	2.6700	2.3200	2.320	-8.300%	111,858	+44.828%
2023-03-13	2.5200	2.7100	2.4600	2.530	0.000%	64,618	+32.806%
2023-03-10	2.5000	2.6000	2.4601	2.530	+1.200%	43,905	+32.806%
2023-03-09	2.7600	2.7720	2.5000	2.500	-9.910%	78,046	+34.400%
2023-03-08	2.8100	2.8500	2.7300	2.775	-1.943%	88,749	+21.081%
2023-03-07	2.8900	2.9000	2.7600	2.830	-2.076%	38,481	+18.728%
2023-03-06	2.9400	2.9700	2.8600	2.890	-0.687%	19,762	+16.263%
2023-03-03	2.8300	2.9800	2.8200	2.910	+2.465%	44,795	+15.464%
2023-03-02	2.8500	2.9400	2.7800	2.840	-2.069%	16,894	+18.310%
2023-03-01	2.8100	2.9700	2.8100	2.900	+2.837%	16,615	+15.862%
2023-02-28	2.7300	2.8500	2.7300	2.820	+3.297%	35,664	+19.149%
2023-02-27	3.0400	3.0400	2.7100	2.730	-10.492%	179,985	+23.077%
2023-02-24	3.0700	3.1100	3.0500	3.050	-2.244%	18,654	+10.164%
2023-02-23	3.1600	3.1699	3.0600	3.120	-0.952%	30,677	+7.692%
2023-02-22	3.1100	3.2000	3.0840	3.150	+1.613%	25,365	+6.667%
2023-02-21	3.1700	3.1700	3.0300	3.100	-4.025%	77,396	+8.387%
2023-02-17	3.1300	3.2400	3.0950	3.230	+4.870%	95,086	+4.025%
2023-02-16	3.1400	3.1400	3.0200	3.080	-2.532%	52,214	+9.091%
2023-02-15	3.2300	3.2300	3.1100	3.160	-2.469%	28,983	+6.329%
2023-02-14	3.2600	3.2750	3.1300	3.240	-0.613%	40,013	+3.704%
2023-02-13	3.2000	3.2828	3.2000	3.260	+1.242%	43,727	+3.067%
2023-02-10	3.3700	3.3700	3.0500	3.220	-5.015%	91,350	+4.348%
2023-02-09	3.7000	3.7000	3.3700	3.390	-7.377%	49,497	-0.885%
2023-02-08	3.7200	3.7800	3.5500	3.660	+1.950%	176,792	-8.197%
2023-02-07	3.3000	3.6700	3.3000	3.590	+11.146%	313,596	-6.407%
2023-02-06	3.2000	3.3400	3.0500	3.230	+12.544%	312,576	+4.025%
2023-02-03	2.8300	2.9000	2.7301	2.870	+3.986%	161,086	+17.073%
2023-02-02	2.9000	3.0700	2.7100	2.760	-15.337%	524,200	+21.739%
2023-02-01	3.3000	3.4000	3.1800	3.260	+5.161%	216,188	+3.067%
2023-01-31	3.1600	3.3600	3.0900	3.100	-2.821%	152,478	+8.387%
2023-01-30	3.2000	3.2000	3.1550	3.190	+1.592%	23,322	+5.329%
2023-01-27	3.2200	3.2200	3.0800	3.140	-1.567%	66,694	+7.006%
2023-01-26	3.0400	3.1900	3.0200	3.190	+4.248%	78,398	+5.329%
2023-01-25	3.1500	3.1500	3.0200	3.060	-1.923%	171,778	+9.804%
2023-01-24	3.1100	3.1500	3.1000	3.120	+0.645%	33,608	+7.692%
2023-01-23	3.0000	3.1500	3.0000	3.100	+2.310%	96,497	+8.387%
2023-01-20	2.7800	3.0300	2.7500	3.030	+10.989%	89,816	+10.891%
2023-01-19	2.7700	2.8300	2.6700	2.730	+3.409%	70,024	+23.077%
2023-01-18	2.5900	2.7400	2.3600	2.640	+2.326%	1,959,059	+27.273%
2023-01-17	2.5700	2.6100	2.5400	2.580	+0.389%	24,100	+30.233%
2023-01-13	2.5500	2.5839	2.5300	2.570	+1.581%	12,928	+30.739%
2023-01-12	2.5300	2.5900	2.5200	2.530	0.000%	51,852	+32.806%
2023-01-11	2.5000	2.5600	2.4600	2.530	+0.397%	38,671	+32.806%
2023-01-10	2.4300	2.5500	2.4236	2.520	+2.857%	36,340	+33.333%
2023-01-09	2.4300	2.4635	2.4000	2.450	+1.240%	50,941	+37.143%
2023-01-06	2.4000	2.4400	2.3600	2.420	+2.110%	30,508	+38.843%
2023-01-05	2.4700	2.4700	2.3600	2.370	-1.250%	56,066	+41.772%
2023-01-04	2.3400	2.4134	2.3400	2.400	+1.695%	27,444	+40.000%
2023-01-03	2.4300	2.5000	2.3346	2.360	-2.881%	36,927	+42.373%
2022-12-30	2.2900	2.4400	2.2600	2.430	+4.292%	92,235	+38.272%
2022-12-29	2.2500	2.3500	2.1701	2.330	+4.484%	101,687	+44.206%
2022-12-28	2.2000	2.3201	2.1950	2.230	+0.450%	42,596	+50.673%
2022-12-27	2.2700	2.3481	2.2000	2.220	-2.632%	48,145	+51.351%
2022-12-23	2.2000	2.3100	2.2000	2.280	+2.703%	34,578	+47.368%
2022-12-22	2.3100	2.4300	2.1600	2.220	-3.896%	79,320	+51.351%
2022-12-21	2.2200	2.3600	2.2000	2.310	+4.054%	75,195	+45.455%
2022-12-20	2.2116	2.2500	2.1100	2.220	+1.370%	219,160	+51.351%
2022-12-19	2.2700	2.2750	2.1800	2.190	-4.367%	81,257	+53.425%
2022-12-16	2.2200	2.3000	2.2200	2.290	+1.327%	57,412	+46.725%
2022-12-15	2.2500	2.3117	2.2500	2.260	-0.441%	104,816	+48.673%
2022-12-14	2.3600	2.3846	2.2500	2.270	-3.404%	86,900	+48.018%
2022-12-13	2.4200	2.5850	2.3500	2.350	-3.292%	96,782	+42.979%
2022-12-12	2.5600	2.5600	2.4100	2.430	-4.331%	92,606	+38.272%
2022-12-09	2.6000	2.6503	2.5000	2.540	-3.605%	106,986	+32.283%
2022-12-08	2.6600	2.8100	2.6100	2.635	-1.679%	53,359	+27.514%
2022-12-07	2.6200	2.9900	2.6200	2.680	+2.290%	70,835	+25.373%
2022-12-06	2.8000	2.8000	2.6200	2.620	-4.029%	90,980	+28.244%
2022-12-05	2.9000	2.9000	2.7300	2.730	-3.534%	29,750	+23.077%
2022-12-02	2.9200	2.9200	2.8000	2.830	-2.749%	53,415	+18.728%
2022-12-01	2.8600	2.9672	2.7000	2.910	+4.301%	203,339	+15.464%
2022-11-30	2.7601	2.8300	2.7500	2.790	0.000%	53,662	+20.430%
2022-11-29	2.7800	2.9000	2.7800	2.790	+1.825%	71,874	+20.430%
2022-11-28	2.8700	2.9200	2.6900	2.740	-5.517%	70,903	+22.628%
2022-11-25	2.9500	2.9500	2.9000	2.900	-2.685%	14,779	+15.862%
2022-11-23	3.1000	3.1200	2.9730	2.980	-4.487%	65,267	+12.752%
2022-11-22	2.8700	3.1500	2.8700	3.120	+8.522%	64,722	+7.692%
2022-11-21	2.8400	2.9150	2.8100	2.875	+1.950%	99,198	+16.870%
2022-11-18	2.7300	2.8400	2.6500	2.820	+5.618%	79,996	+19.149%
2022-11-17	2.7500	2.7500	2.6550	2.670	-2.555%	95,021	+25.843%
2022-11-16	2.8200	2.8200	2.7200	2.740	-3.521%	111,000	+22.628%
2022-11-15	2.9100	2.9229	2.8200	2.840	+0.353%	97,848	+18.310%
2022-11-14	2.9000	2.9200	2.8100	2.830	-1.736%	39,737	+18.728%
2022-11-11	2.8000	2.9300	2.7550	2.880	+1.767%	79,263	+16.667%
2022-11-10	3.0000	3.0100	2.8200	2.830	-1.049%	62,802	+18.728%
2022-11-09	3.2100	3.2500	2.8350	2.860	-10.903%	103,523	+17.483%
2022-11-08	3.2100	3.2600	3.1399	3.210	+0.312%	50,742	+4.673%
2022-11-07	2.8300	3.2500	2.8300	3.200	+14.286%	138,463	+5.000%
2022-11-04	2.8000	2.8800	2.7602	2.800	+1.083%	17,634	+20.000%
2022-11-03	2.8100	2.8100	2.7300	2.770	-0.360%	53,622	+21.300%
2022-11-02	2.8300	2.8982	2.7800	2.780	-1.767%	34,962	+20.863%
2022-11-01	2.8900	2.9050	2.8100	2.830	-1.394%	29,024	+18.728%
2022-10-31	3.0100	3.0100	2.8512	2.870	-4.333%	36,885	+17.073%
2022-10-28	2.9152	3.0300	2.9152	3.000	+1.010%	29,688	+12.000%
2022-10-27	3.0075	3.0299	2.9300	2.970	+0.678%	17,133	+13.131%
2022-10-26	2.9700	3.0400	2.9500	2.950	-1.007%	18,819	+13.898%
2022-10-25	2.9000	3.0000	2.8750	2.980	+2.055%	34,447	+12.752%
2022-10-24	2.9000	2.9505	2.8300	2.920	+1.389%	27,891	+15.068%
2022-10-21	2.7800	2.9100	2.7500	2.880	+2.857%	50,204	+16.667%
2022-10-20	2.8000	2.8420	2.7500	2.800	+1.083%	34,544	+20.000%
2022-10-19	2.7600	2.8654	2.7500	2.770	-2.120%	34,301	+21.300%
2022-10-18	2.8800	2.9600	2.8160	2.830	+0.712%	40,209	+18.728%
2022-10-17	2.8700	2.9000	2.7600	2.810	0.000%	31,255	+19.573%
2022-10-14	2.9100	2.9500	2.7800	2.810	-2.431%	25,363	+19.573%
2022-10-13	2.7893	2.8900	2.7400	2.880	+4.918%	23,919	+16.667%
2022-10-12	2.8100	2.8400	2.7350	2.745	-0.903%	38,352	+22.404%
2022-10-11	2.7800	2.9100	2.7408	2.770	+0.727%	57,129	+21.300%
2022-10-10	2.7400	2.8700	2.7100	2.750	+0.365%	36,516	+22.182%
2022-10-07	2.9500	3.0800	2.7400	2.740	-5.842%	39,109	+22.628%
2022-10-06	2.9700	2.9700	2.8850	2.910	-1.356%	45,075	+15.464%
2022-10-05	3.0900	3.0900	2.9300	2.950	-4.221%	60,021	+13.898%
2022-10-04	2.7900	3.0900	2.7900	3.080	+11.191%	95,970	+9.091%
2022-10-03	2.7500	2.8200	2.7350	2.770	+1.465%	74,555	+21.300%
2022-09-30	2.7500	2.8725	2.7300	2.730	-2.151%	68,448	+23.077%
2022-09-29	2.8600	2.9666	2.7600	2.790	-3.460%	63,711	+20.430%
2022-09-28	3.0200	3.0500	2.8500	2.890	-3.667%	141,085	+16.263%
2022-09-27	2.9600	3.0200	2.8200	3.000	+1.351%	97,398	+12.000%
2022-09-26	3.1000	3.1898	2.8600	2.960	-4.516%	117,336	+13.514%
2022-09-23	3.1100	3.1760	3.0300	3.100	-0.641%	67,977	+8.387%
2022-09-22	3.1800	3.1800	3.1100	3.120	-1.266%	53,872	+7.692%
2022-09-21	3.2500	3.3098	3.1200	3.160	-2.769%	60,145	+6.329%
2022-09-20	3.3000	3.3200	3.2400	3.250	-3.274%	100,162	+3.385%
2022-09-19	3.4000	3.4000	3.3000	3.360	-0.297%	68,356	0.000%
2022-09-16	3.4100	3.4100	3.2800	3.370	-1.462%	141,028	-0.297%
2022-09-15	3.5292	3.5900	3.4100	3.420	-1.724%	114,889	-1.754%
2022-09-14	3.5384	3.5650	3.4638	3.480	-1.136%	50,009	-3.448%
2022-09-13	3.5000	3.5401	3.5000	3.520	-1.676%	50,758	-4.545%
2022-09-12	3.6211	3.7100	3.5600	3.580	-0.279%	117,673	-6.145%
2022-09-09	3.4400	3.6600	3.4400	3.590	+3.458%	84,202	-6.407%
2022-09-08	3.4500	3.5200	3.3860	3.470	+0.580%	124,863	-3.170%
2022-09-07	3.5500	3.6008	3.4200	3.450	-2.542%	99,722	-2.609%
2022-09-06	3.6100	3.7100	3.5000	3.540	-1.939%	93,031	-5.085%
2022-09-02	3.5800	3.6900	3.5500	3.610	+0.838%	83,844	-6.925%
2022-09-01	3.7600	3.7600	3.5600	3.580	-4.278%	97,180	-6.145%
2022-08-31	3.8100	3.8779	3.6600	3.740	-2.350%	82,600	-10.160%
2022-08-30	3.8900	3.9554	3.7300	3.830	-1.795%	117,361	-12.272%
2022-08-29	4.0000	4.0499	3.8900	3.900	-3.226%	96,219	-13.846%
2022-08-26	4.0600	4.1000	3.9400	4.030	-0.983%	101,026	-16.625%
2022-08-25	4.0700	4.1100	4.0000	4.070	-0.973%	83,684	-17.445%
2022-08-24	4.0200	4.1400	3.9100	4.110	+2.494%	169,668	-18.248%
2022-08-23	4.0600	4.1300	3.9600	4.010	+3.886%	382,270	-16.209%
2022-08-22	4.4400	4.5400	3.8100	3.860	-39.782%	1,155,846	-12.953%
2022-08-19	6.3100	6.4300	6.1100	6.410	+2.070%	224,506	-47.582%
2022-08-18	6.1100	6.3000	6.1100	6.280	+2.782%	124,002	-46.497%
2022-08-17	5.9000	6.2500	5.7000	6.110	+3.209%	185,152	-45.008%
2022-08-16	5.6500	6.0000	5.5700	5.920	+20.570%	475,656	-43.243%
2022-08-15	4.9000	4.9596	4.8300	4.910	+0.409%	84,047	-31.568%
2022-08-12	4.7900	4.9500	4.7600	4.890	+1.875%	47,912	-31.288%
2022-08-11	4.7600	4.8398	4.7600	4.800	+1.053%	40,596	-30.000%

.dark-mode .CBqnDL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CBqnDL{ color: #333333; background-color: white; border: 2px solid #333333; }ADESAdvanced Emissions Solutions, Incstock NASDAQ

ADES
Advanced Emissions Solutions, Inc
stock NASDAQ