Quantcast

Advanced Emissions Solutions, Inc. Common Stock Historical Stock Prices

ADES 
$9.76
*  
0.27
2.69%
Get ADES Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading ADES now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    ADES After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-2018

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 10.03 10.16 9.71 9.76 58,921
11/12/2018 10.05 10.3713 9.84 10.03 56,229
11/09/2018 10.04 10.17 9.935 10.03 70,792
11/08/2018 10.45 10.6799 10.0401 10.07 47,407
11/07/2018 9.97 10.54 9.787 10.44 124,491
11/06/2018 10.01 10.275 10.01 10.17 63,851
11/05/2018 10.04 10.13 9.98 10 181,762
11/02/2018 10.05 10.135 9.9 10.05 76,039
11/01/2018 9.95 10.02 9.88 10 58,615
10/31/2018 9.89 10.02 9.8309 9.9 64,152
10/30/2018 9.7 9.8716 9.6 9.84 61,854
10/29/2018 9.66 9.9454 9.59 9.72 61,834
10/26/2018 9.42 9.64 9.01 9.53 109,727
10/25/2018 9.78 9.891 9.35 9.47 118,490
10/24/2018 10.34 10.38 9.63 9.64 71,339
10/23/2018 10.31 10.52 10.31 10.39 39,345
10/22/2018 10.43 10.48 10.3 10.4 33,242
10/19/2018 10.44 10.59 10.36 10.39 47,041
10/18/2018 10.48 10.82 10.39 10.48 49,563
10/17/2018 10.62 10.6693 10.45 10.48 35,703
10/16/2018 10.35 10.66 10.3 10.62 51,245
10/15/2018 10.57 10.645 10.3 10.4 41,388
10/12/2018 10.78 10.91 10.52 10.64 88,803
10/11/2018 11.25 11.35 10.46 10.76 110,849
10/10/2018 11.39 11.585 11.3 11.3 60,309
10/09/2018 11.6 11.7437 11.4 11.46 52,551
10/08/2018 11.69 11.9119 11.6 11.67 32,080
10/05/2018 11.93 12.02 11.6 11.69 38,989
10/04/2018 12.3 12.3 11.9 11.99 121,775
10/03/2018 12.03 12.37 12.02 12.29 75,059
10/02/2018 11.95 12.1 11.9 12.02 125,071
10/01/2018 11.97 12.06 11.885 11.93 63,870
09/28/2018 11.64 12 11.6 11.96 72,051
09/27/2018 11.76 11.8 11.7 11.78 50,124
09/26/2018 11.86 11.86 11.7 11.74 65,584
09/25/2018 11.6 11.83 11.6 11.75 52,073
09/24/2018 11.67 11.89 11.54 11.58 58,282
09/21/2018 11.79 11.8097 11.51 11.73 146,242
09/20/2018 11.68 11.8 11.56 11.8 43,688
09/19/2018 11.71 11.8 11.6 11.64 52,213
09/18/2018 11.41 11.85 11.38 11.75 82,894
09/17/2018 11.37 11.42 11.22 11.4 34,319
09/14/2018 11.35 11.39 11.32 11.37 33,216
09/13/2018 11.35 11.4 11.29 11.37 27,670
09/12/2018 11.17 11.34 11.13 11.33 68,120
09/11/2018 11.3 11.34 11.18 11.25 30,070
09/10/2018 11.35 11.38 11.28 11.3 38,697
09/07/2018 11.15 11.43 11.13 11.33 67,137
09/06/2018 11.32 11.36 11.16 11.21 40,805
09/05/2018 11.26 11.3491 11.15 11.28 42,714
09/04/2018 11.42 11.44 11.25 11.3 69,423
08/31/2018 11.52 11.73 11.37 11.42 66,076
08/30/2018 11.29 11.6299 11.29 11.6 72,220
08/29/2018 11.19 11.41 11.16 11.27 52,811
08/28/2018 11.23 11.2601 11.13 11.17 50,074
08/27/2018 11.29 11.29 11.17 11.21 49,848
08/24/2018 11.32 11.39 11.21 11.28 54,168
08/23/2018 11.21 11.4 11.21 11.26 49,869
08/22/2018 11.17 11.34 11.17 11.26 29,674
08/21/2018 11.27 11.5 11.18 11.2 39,285
08/20/2018 11.08 11.34 11.08 11.29 35,072
08/17/2018 11.17 11.2851 11.03 11.05 54,829
08/16/2018 11.25 11.4999 11.25 11.43 52,125
08/15/2018 11.29 11.38 11.16 11.25 68,453
08/14/2018 11.26 11.36 11.18 11.29 58,086
08/13/2018 11.26 11.325 11.19 11.23 47,563
*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?

Smart Portfolio