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 (%)
Nov 30, 2020 5.940 6.000 5.610 5.650 108,937 -0.37(-6.15%)
Nov 27, 2020 5.800 6.030 5.800 6.020 58,600 +0.19(+3.26%)
Nov 25, 2020 6.180 6.180 5.700 5.830 115,300 -0.32(-5.20%)
Nov 24, 2020 5.730 6.370 5.720 6.150 252,440 +0.45(+7.89%)
Nov 23, 2020 5.580 5.750 5.500 5.700 82,064 +0.20(+3.64%)
Nov 20, 2020 5.220 5.530 5.190 5.500 100,300 +0.24(+4.56%)
Nov 19, 2020 5.220 5.340 5.090 5.260 61,846 +0.02(+0.38%)
Nov 18, 2020 5.280 5.380 5.190 5.240 53,514 +0.00(+0.00%)
Nov 17, 2020 5.170 5.330 5.020 5.240 65,717 +0.07(+1.35%)
Nov 16, 2020 5.000 5.210 5.000 5.170 87,382 +0.19(+3.82%)
Nov 13, 2020 4.840 5.040 4.840 4.980 86,500 +0.10(+2.05%)
Nov 12, 2020 4.840 4.970 4.820 4.880 66,403 -0.10(-2.01%)
Nov 11, 2020 4.950 5.040 4.830 4.980 105,065 +0.04(+0.81%)
Nov 10, 2020 4.760 4.970 4.720 4.940 170,036 +0.22(+4.66%)
Nov 09, 2020 4.680 4.880 4.630 4.720 208,412 +0.22(+4.89%)
Nov 06, 2020 4.590 4.610 4.410 4.500 48,100 -0.08(-1.75%)
Nov 05, 2020 4.480 4.620 4.473 4.580 47,298 +0.07(+1.55%)
Nov 04, 2020 4.510 4.560 4.460 4.510 76,196 -0.09(-1.96%)
Nov 03, 2020 4.580 4.700 4.510 4.600 74,814 +0.04(+0.88%)
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.