ADA-ES Inc Historical Stock Prices

ADES 
$7.4
*  
0.07
0.95 %
Get ADES Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ADES now


Community Rating:
View:    ADES Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 7.50 7.35 7.40 19,469
04/29/2016 7.365 7.5 7.35 7.4 19,469
04/28/2016 7.32 7.4 7.31 7.33 4,647
04/27/2016 7.58 7.7 6.98 7.35 13,603
04/26/2016 7.45 7.58 7.41 7.58 3,532
04/25/2016 7.5 7.5 7.2 7.2 15,690
04/22/2016 7.65 7.74 7.46 7.5 29,005
04/21/2016 7.29 7.75 7.28 7.69 37,503
04/20/2016 6.6 7.38 6.59 7.3 126,037
04/19/2016 6.565 6.565 6.42 6.5 14,234
04/18/2016 6.59 6.6 6.43 6.46 26,053
04/15/2016 6.4 6.74 6.39 6.59 32,508
04/14/2016 6.365 6.4 6.365 6.38 1,950
04/13/2016 6.32 6.41 6.26 6.4 5,110
04/12/2016 6.23 6.5 6.185 6.3 18,525
04/11/2016 6.21 6.35 6.21 6.21 21,317
04/08/2016 6.245 6.25 6.2 6.22 8,455
04/07/2016 6.197 6.24 6.18 6.24 22,513
04/06/2016 6.22 6.25 6.17 6.2 36,080
04/05/2016 6.42 6.42 6.25 6.25 18,694
04/04/2016 6.46 6.5 6.4 6.48 11,414
04/01/2016 6.65 6.65 6.475 6.5 18,468
03/31/2016 6.571 6.7 6.35 6.65 28,224
03/30/2016 6.56 6.7 6.56 6.6 9,942
03/29/2016 6.7 6.75 6.69 6.69 13,747
03/28/2016 6.35 6.74 6.25 6.7 23,245
03/24/2016 6.26 6.26 6.22 6.25 11,158
03/23/2016 6.26 6.4 6.26 6.4 9,437
03/22/2016 6.3 6.3 6.25 6.26 15,815
03/21/2016 6.28 6.28 6.15 6.21 52,600
03/18/2016 6.61 6.65 6.25 6.25 18,273
03/17/2016 6.688 6.9 6.17 6.22 53,129
03/16/2016 6.65 6.7 6.6 6.7 3,110
03/15/2016 6.66 6.9 6.66 6.75 9,285
03/14/2016 6.9 7.01 6.55 6.55 25,294
03/11/2016 7 7.204 6.9 6.9 9,430
03/10/2016 6.86 6.9 6.85 6.89 28,664
03/09/2016 7 7 6.8 6.9999 3,725
03/08/2016 7.18 7.31 6.98 7.05 64,801
03/07/2016 7.29 7.52 7.21 7.29 10,911
03/04/2016 7.51 8.26 7.32 7.34 23,627
03/03/2016 6.2 8.5 5.85 8.18 293,737
03/02/2016 5.1 6.07 5.05 6.05 93,691
03/01/2016 5.06 5.8 4.69 5.12 116,023
02/29/2016 4.7 5.1 4.32 4.75 68,764
02/26/2016 4.55 5.15 4.25 4.65 68,478
02/25/2016 4.77 4.8149 4.4 4.5 46,582
02/24/2016 4.95 5.05 4.36 4.85 125,285
02/23/2016 4.9099 5.5 4.6 4.8 74,076
02/22/2016 4.35 5.25 4.35 4.9099 34,728
02/19/2016 4.42 4.6 4.1 4.25 61,155
02/18/2016 4.23 4.75 4.1 4.36 46,537
02/17/2016 4.025 4.7 3.875 4.25 42,044
02/16/2016 4 4.2 3.75 3.9 21,532
02/12/2016 4.025 4.4499 3.66 4 49,475
02/11/2016 3.5999 4.0999 3.32 4.05 47,876
02/10/2016 3.555 3.8 3.45 3.5 20,900
02/09/2016 3.25 3.8 3.25 3.5 56,971
02/08/2016 3.5 3.6 3.2 3.27 33,869
02/05/2016 4.3149 4.3149 3.5 3.87 79,851
02/04/2016 4.455 4.6 4.32 4.32 87,031
02/03/2016 4.675 4.8 4.31 4.32 17,776
02/02/2016 4.865 5 4.36 4.85 17,306
02/01/2016 4.925 5.05 4.39 4.65 11,513
01/29/2016 4.9 5.0699 4.75 4.89 35,940
01/28/2016 4.5299 5.1949 4.46 4.8 21,192
01/27/2016 4.51 4.85 4.4 4.46 26,261
01/26/2016 4.65 4.68 4.2 4.43 49,860
01/25/2016 4.67 4.67 4.585 4.625 20,429
01/22/2016 4.525 4.6 4.35 4.6 7,103
01/21/2016 4.475 4.95 4.3 4.5 19,614
01/20/2016 4.1 4.89 4.1 4.525 12,535
01/19/2016 5.25 5.5 4.51 4.51 36,138
01/15/2016 6.25 6.2749 5.3 5.35 34,080
01/14/2016 6.23 6.5 6.23 6.25 11,842
01/13/2016 6.7999 6.7999 6.2 6.26 28,452
01/12/2016 7.105 7.3 6.75 6.76 20,223
01/11/2016 7.2 7.2 7.05 7.11 3,404
01/08/2016 7.3 7.3 7.2 7.3 1,008
01/07/2016 7.45 7.63 7.42 7.45 1,201
01/06/2016 7.3 7.57 7.3 7.5 9,703
01/05/2016 7.1 7.4 7.1 7.2 8,082
01/04/2016 7.62 8.07 7 7.1 7,511
12/31/2015 7.1 7.14 7 7.14 219,150
12/30/2015 7 7.07 6.91 7 165,244
12/29/2015 6.7 7.05 6.7 6.96 184,769
12/28/2015 7 7 6.55 6.76 158,724
12/24/2015 7 7.05 7 7 105,612
12/23/2015 7.5 7.55 7 7 339,146
12/22/2015 6.96 7.52 6.96 7.1358 34,239
12/21/2015 6.75 7.1 6.75 6.95 25,016
12/18/2015 6.15 6.955 6.12 6.811 8,182
12/17/2015 5.9 6.33 5.5 6 68,113
12/16/2015 5.7 5.85 5.7 5.8 22,407
12/15/2015 5.99 6 5.65 5.75 38,775
12/14/2015 5.75 5.99 5.615 5.75 34,016
12/11/2015 5.99 5.99 5.325 5.6 18,735
12/10/2015 5.25 6 5.25 6 47,434
12/09/2015 5.91 6 5.15 5.2 17,711
12/08/2015 5.59 5.91 5.35 5.85 8,090
12/07/2015 5.37 5.8 5.37 5.6 15,568
12/04/2015 5.01 5.75 4.52 5.35 22,851
12/03/2015 5.25 5.25 5.2 5.25 9,004
12/02/2015 5.89 5.89 5.02 5.3 26,472
12/01/2015 5.89 5.89 5.45 5.79 8,167
11/30/2015 6.02 6.02 5.54 5.895 7,681
11/27/2015 6.05 6.05 6 6 2,822
11/25/2015 6 6.15 6 6.05 21,583
11/24/2015 6.05 6.25 5.24 6.1 39,419
11/23/2015 3.95 6.7 3.95 6.55 181,964
11/20/2015 3.67 4 3.62 4 69,065
11/19/2015 3.59 3.85 3.57 3.85 77,600
11/18/2015 3.72 3.75 3.52 3.7 21,335
11/17/2015 4.01 4.05 3.46 3.74 27,964
11/16/2015 4.01 4.02 3.92 3.92 5,562
11/13/2015 4 4 3.9 3.95 6,217
11/12/2015 4.1 4.1 3.885 3.9 101,702
11/11/2015 4.01 4.1 3.925 4.1 14,336
11/10/2015 4.35 4.395 3.98 4.04 176,408
11/09/2015 4.44 4.44 4.35 4.395 2,900
11/06/2015 4.3 4.44 4.25 4.44 23,136
11/05/2015 4.25 4.5 4.25 4.36 21,130
11/04/2015 4.35 4.35 4.14 4.35 7,854
11/03/2015 4.36 4.5 4.35 4.37 10,237
11/02/2015 4.5 4.5 4.36 4.36 9,525
10/30/2015 4.85 4.85 4.32 4.5 88,016
10/29/2015 5.25 5.35 4.8 4.9 80,856
10/28/2015 5.49 5.5 5.25 5.25 20,716
10/27/2015 5.6 5.6 5.25 5.46 10,500
10/26/2015 5.75 5.75 5.425 5.6 4,769
10/23/2015 5.7 5.87 5.61 5.65 61,065
10/22/2015 5.751 5.751 5.74 5.74 313
10/21/2015 5.8 5.9 5.58 5.74 8,496
10/20/2015 5.95 6 5.75 5.97 330,201
10/19/2015 5.97 6 5.94 6 800
10/16/2015 5.97 6 5.97 6 2,139
10/15/2015 5.775 6 5.775 5.975 3,900
10/14/2015 5.5 6 5.45 6 9,132
10/13/2015 5.7 5.7 5.6 5.6 6,830
10/12/2015 5.875 6 5.5 5.8 6,000
10/09/2015 5.9 6.15 5.85 5.9 14,653
10/08/2015 6 6.25 5.75 5.9 8,554
10/07/2015 5.95 5.95 5.81 5.81 3,925
10/06/2015 5.75 6.25 5.75 6.25 2,672
10/05/2015 6 6.05 5.25 5.805 11,075
10/02/2015 6.25 6.25 6.225 6.25 10,600
10/01/2015 6.67 6.75 6.1 6.25 27,505
09/30/2015 6.4 6.65 6.4 6.6 347,203
09/29/2015 6.25 6.75 6.01 6.3 22,886
09/28/2015 7.16 7.2 6.8 6.8 11,190
09/25/2015 7.2 7.35 7.1 7.2 28,675
09/24/2015 7.2505 7.2505 7.15 7.25 900
09/23/2015 7.41 7.41 7.1 7.35 4,458
09/22/2015 7.48 7.55 7.48 7.55 21,240
09/21/2015 7.4 7.7 7.3 7.45 18,344
09/18/2015 7.5 7.75 7.4 7.4 6,942
09/17/2015 7.3 7.75 7.3 7.6 40,252
09/16/2015 7.5 7.5 6.85 7.4 16,055
09/15/2015 7.375 7.55 7 7.1 4,000
09/14/2015 6.567 7.5 6.45 7.31 20,466
09/11/2015 7.2 7.2 6.26 6.35 61,229
09/10/2015 7.25 7.25 6.36 7 52,768
09/09/2015 7.18 7.3 7 7.25 12,362
09/08/2015 7.52 7.52 7 7.4 37,031
09/04/2015 7.54 7.65 7.45 7.55 12,456
09/03/2015 7.5 7.6 7.45 7.5 17,423
09/02/2015 8.9 9 6.52 7.85 87,512
09/01/2015 8.8 9 8.7 8.95 21,361
08/31/2015 9.34 9.34 9.26 9.26 1,639
08/28/2015 8.82 9.35 8.66 9 9,504
08/27/2015 9 9 8.85 8.9 2,387
08/26/2015 9.16 9.18 8.76 8.95 12,969
08/25/2015 9.75 9.75 8.75 9.3 21,811
08/24/2015 9.5 9.85 9.35 9.5 17,569
08/21/2015 9.9 9.97 9.8 9.85 21,236
08/20/2015 9.75 10.05 9.75 9.9 23,761
08/19/2015 10 10.2 9.95 10 28,843
08/18/2015 10.03 10.15 10 10.03 16,037
08/17/2015 10.23 10.23 10 10 7,266
08/14/2015 10.25 10.25 10 10.23 1,644
08/13/2015 9.92 10.1 9.92 10.1 2,866
08/12/2015 10.1 10.2 9.93 10.2 18,300
08/11/2015 10.01 10.2 9.95 10 3,624
08/10/2015 10.25 10.25 10 10.15 994
08/07/2015 10.01 10.25 10 10.17 6,470
08/06/2015 9.97 10.25 9.93 10.25 5,305
08/05/2015 10 10.15 9.95 10 26,808
08/04/2015 10.23 10.25 9.94 10 24,587
08/03/2015 10.6 10.61 9.5 10.15 21,905
07/31/2015 10.9 11.2 10.71 11.2 31,381
07/30/2015 11.3 11.3 10.9 10.9 8,620
07/29/2015 10.935 11.44 10.935 11.3 13,745
07/28/2015 10.9 11.15 10.25 10.95 19,378
07/27/2015 11.607 11.69 11.21 11.255 29,308
07/24/2015 12.25 12.25 11.36 11.36 29,286
07/23/2015 12.24 12.35 12.08 12.2 5,431
07/22/2015 12.39 12.4 12.15 12.35 4,585
07/21/2015 12.65 12.65 12.4 12.5 20,438
07/20/2015 12.8 12.85 12.38 12.65 18,508
07/17/2015 12.47 13 12.47 12.75 19,124
07/16/2015 12.53 12.53 12.21 12.47 8,361
07/15/2015 12.5 12.75 12.5 12.75 6,892
07/14/2015 12.5 12.53 12.2 12.53 2,812
07/13/2015 12.5 12.5 12.5 12.5 2,134
07/10/2015 12.88 12.88 12.5 12.8 33,039
07/09/2015 13 13.01 12.85 12.86 5,433
07/08/2015 13 13 12.92 12.98 10,301
07/07/2015 12.75 13 12.66 13 30,542
07/06/2015 12.72 12.78 12.71 12.77 1,900
07/02/2015 12.55 12.7 12.5 12.7 17,553
07/01/2015 13 13 12.57 12.57 18,000
06/30/2015 12.99 13.25 12.67 13 43,571
06/29/2015 14.5 14.5 11.6 13 250,482
06/26/2015 14.72 14.72 14.26 14.5 63,861
06/25/2015 14.73 14.73 14.5 14.72 20,825
06/24/2015 14.75 14.75 14.5 14.73 29,182
06/23/2015 14.9 15 14.75 14.85 28,903
06/22/2015 14.82 15.05 14.82 14.97 13,528
06/19/2015 15.35 15.35 15 15.12 13,820
06/18/2015 15.2 15.45 15.2 15.4 54,890
06/17/2015 14.9 15.25 14.9 15.15 136,431
06/16/2015 14.5 14.82 14.5 14.82 46,648
06/15/2015 14.217 14.5 14.217 14.5 22,100
06/12/2015 14.045 14.22 14.045 14.22 329,540
06/11/2015 14.05 14.11 14 14.05 283,047
06/10/2015 14 14.05 14 14.05 57,197
06/09/2015 14.03 14.03 13.99 14 59,959
06/08/2015 14 14.07 14 14 181,295
06/05/2015 13.8 13.87 13.79 13.87 38,303
06/04/2015 13.8 13.85 13.79 13.79 39,197
06/03/2015 13.84 13.85 13.76 13.8 13,374
06/02/2015 13.6 14 13.6 13.76 56,529
06/01/2015 14 14 13.6 13.6 23,366
05/29/2015 13.5 13.71 13.5 13.7 51,165
05/28/2015 13.3 13.45 13.2 13.4 39,774
05/27/2015 13.25 13.42 13.12 13.4 111,040
05/26/2015 12.65 13.1 12.65 13 21,623
05/22/2015 12.625 12.74 12.5 12.62 41,922
05/21/2015 12.17 12.7 12.17 12.57 99,596
05/20/2015 12.25 12.35 11.99 12.2 94,885
05/19/2015 12.6 12.64 12.25 12.45 84,643
05/18/2015 13 13.25 12.57 12.65 35,007
05/15/2015 12.655 13 12.655 12.79 25,598
05/14/2015 12.25 12.8 12.24 12.58 86,185
05/13/2015 13.05 13.05 12.8 12.8 29,261
05/12/2015 13.235 13.45 13 13 523,682
05/11/2015 13.85 14.25 12.9 13.09 112,144
05/08/2015 14.2 14.25 13.8 13.84 14,967
05/07/2015 14.45 14.49 14.1 14.2 23,894
05/06/2015 14.25 14.33 14.15 14.3 1,991
05/05/2015 14.625 14.7 14.1 14.25 12,495
05/04/2015 14.42 14.71 14.42 14.6 19,146
05/01/2015 14.52 14.75 14.5 14.55 32,722
04/30/2015 15 15 14.41 14.41 495,924
04/29/2015 15.65 15.65 15.25 15.25 16,251
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?