Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.480 7.659 6.520 6.570 237,804 -0.91(-12.17%)
Mar 30, 2020 6.850 7.630 6.550 7.480 180,205 +0.70(+10.32%)
Mar 27, 2020 6.750 7.060 6.380 6.780 108,600 -0.07(-1.02%)
Mar 26, 2020 5.970 7.220 5.970 6.850 209,198 +0.88(+14.74%)
Mar 25, 2020 5.420 6.600 5.410 5.970 206,075 +0.53(+9.74%)
Mar 24, 2020 5.480 5.788 5.110 5.440 227,960 +0.22(+4.21%)
Mar 23, 2020 5.240 5.260 4.880 5.220 149,507 -0.05(-0.95%)
Mar 20, 2020 5.760 5.900 5.000 5.270 250,800 -0.34(-6.06%)
Mar 19, 2020 4.900 5.867 4.450 5.610 198,622 +0.65(+13.10%)
Mar 18, 2020 4.880 5.250 4.450 4.960 222,538 -0.24(-4.62%)
Mar 17, 2020 5.810 5.984 4.630 5.200 465,539 -0.69(-11.71%)
Mar 16, 2020 6.060 6.410 5.880 5.890 217,789 -0.93(-13.64%)
Mar 13, 2020 7.110 7.380 6.540 6.820 171,500 +0.21(+3.18%)
Mar 12, 2020 6.980 7.080 6.200 6.610 225,308 -1.08(-14.04%)
Mar 11, 2020 8.000 8.000 7.500 7.690 152,414 -0.47(-5.76%)
Mar 10, 2020 8.510 8.520 7.800 8.160 172,341 +0.41(+5.29%)
Mar 09, 2020 8.470 8.740 7.690 7.750 221,848 -1.02(-11.63%)
Mar 06, 2020 8.770 9.175 8.550 8.770 158,700 -0.22(-2.45%)
Mar 05, 2020 8.790 9.000 8.770 8.990 161,358 -0.08(-0.88%)
Mar 04, 2020 9.210 9.400 8.750 9.070 174,583 +0.09(+1.00%)
Mar 03, 2020 9.590 9.649 8.792 8.980 190,070 -0.56(-5.92%)
Mar 02, 2020 9.010 9.570 8.810 9.545 249,263 +0.65(+7.37%)
Feb 28, 2020 8.000 9.210 7.970 8.890 413,700 +0.92(+11.54%)
Feb 27, 2020 10.86 10.87 7.320 7.970 548,108 -2.97(-27.15%)
Feb 26, 2020 10.74 10.97 10.70 10.94 86,548 +0.20(+1.86%)
Feb 25, 2020 11.15 11.20 10.65 10.74 175,084 -0.29(-2.63%)
Feb 24, 2020 10.92 11.20 10.50 11.03 165,880 -0.24(-2.09%)
Feb 21, 2020 11.99 11.99 11.20 11.27 422,500 -0.73(-6.12%)
Feb 20, 2020 12.13 12.33 11.97 12.00 121,739 -0.24(-1.96%)
Feb 19, 2020 12.24 12.38 12.10 12.24 235,986 +0.09(+0.73%)
Feb 18, 2020 11.76 12.28 11.76 12.15 216,197 +0.32(+2.73%)
Feb 14, 2020 11.67 11.95 11.67 11.83 178,064 +0.10(+0.84%)
Feb 13, 2020 11.68 11.80 11.58 11.73 116,785 -0.02(-0.17%)
Feb 12, 2020 11.82 11.86 11.74 11.75 122,925 +0.02(+0.17%)
Feb 11, 2020 11.76 11.85 11.68 11.73 87,868 +0.03(+0.25%)
Feb 10, 2020 11.27 11.78 11.21 11.70 126,842 +0.40(+3.56%)
Feb 07, 2020 11.55 11.55 11.24 11.30 74,184 -0.26(-2.25%)
Feb 06, 2020 11.73 11.81 11.48 11.56 121,596 -0.13(-1.13%)
Feb 05, 2020 11.68 11.81 11.58 11.69 107,595 +0.12(+1.02%)
Feb 04, 2020 11.31 11.70 11.29 11.57 164,279 +0.34(+3.05%)
Feb 03, 2020 11.17 11.41 11.13 11.23 152,288 +0.07(+0.61%)
Jan 31, 2020 11.02 11.46 10.96 11.16 311,637 +0.13(+1.20%)
Jan 30, 2020 10.96 11.03 10.83 11.03 119,216 +0.06(+0.58%)
Jan 29, 2020 10.87 11.01 10.84 10.97 77,717 +0.11(+0.99%)
Jan 28, 2020 10.53 10.90 10.49 10.86 107,994 +0.29(+2.78%)
Jan 27, 2020 10.73 10.74 10.49 10.56 117,923 -0.22(-2.00%)
Jan 24, 2020 10.86 10.87 10.72 10.78 109,593 -0.08(-0.72%)
Jan 23, 2020 10.79 10.87 10.69 10.86 79,980 +0.05(+0.45%)
Jan 22, 2020 10.83 10.93 10.77 10.81 93,843 -0.02(-0.18%)
Jan 21, 2020 11.02 11.02 10.74 10.83 181,266 -0.04(-0.36%)
Jan 17, 2020 10.96 10.98 10.78 10.87 114,593 -0.01(-0.09%)
Jan 16, 2020 10.89 10.98 10.81 10.88 139,827 +0.11(+1.00%)
Jan 15, 2020 11.21 11.22 10.74 10.77 215,523 -0.39(-3.51%)
Jan 14, 2020 11.15 11.31 11.10 11.16 108,964 +0.00(+0.00%)
Jan 13, 2020 10.83 11.21 10.81 11.16 186,440 +0.41(+3.83%)
Jan 10, 2020 10.66 10.87 10.63 10.75 136,838 +0.08(+0.73%)
Jan 09, 2020 10.81 10.91 10.66 10.67 112,191 -0.12(-1.09%)
Jan 08, 2020 10.82 10.95 10.69 10.79 157,346 +0.00(+0.05%)
Jan 07, 2020 11.15 11.34 10.71 10.78 226,205 -0.34(-3.04%)
Jan 06, 2020 10.77 11.29 10.77 11.12 330,941 +0.40(+3.75%)
Jan 03, 2020 10.16 10.92 10.14 10.72 331,944 +0.50(+4.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.