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 (%)
Jun 29, 2018 9.577 9.861 9.535 9.749 114,929 +0.18(+1.88%)
Jun 28, 2018 9.543 9.586 9.457 9.569 86,312 +0.05(+0.54%)
Jun 27, 2018 9.560 9.586 9.466 9.517 67,725 -0.02(-0.18%)
Jun 26, 2018 9.586 9.646 9.526 9.535 59,848 -0.04(-0.45%)
Jun 25, 2018 9.655 9.672 9.492 9.577 114,357 -0.02(-0.18%)
Jun 22, 2018 9.577 9.638 9.483 9.595 344,893 +0.07(+0.72%)
Jun 21, 2018 9.543 9.552 9.449 9.526 105,807 +0.00(+0.00%)
Jun 20, 2018 9.723 9.749 9.492 9.526 123,314 -0.17(-1.77%)
Jun 19, 2018 9.577 9.818 9.500 9.698 254,802 +0.11(+1.16%)
Jun 18, 2018 9.646 9.663 9.483 9.586 59,252 -0.09(-0.89%)
Jun 15, 2018 9.698 9.492 9.672 231,807 +0.18(+1.90%)
Jun 14, 2018 9.612 9.646 9.483 9.492 117,653 -0.10(-1.07%)
Jun 13, 2018 9.483 9.646 9.483 9.595 97,766 +0.07(+0.72%)
Jun 12, 2018 9.526 9.620 9.466 9.526 56,587 -0.03(-0.27%)
Jun 11, 2018 9.500 9.603 9.449 9.552 90,456 +0.07(+0.72%)
Jun 08, 2018 9.689 9.706 9.474 9.483 84,396 -0.20(-2.04%)
Jun 07, 2018 9.629 9.792 9.629 9.680 63,950 +0.04(+0.45%)
Jun 06, 2018 9.603 9.749 9.577 9.638 85,288 +0.04(+0.45%)
Jun 05, 2018 9.500 9.689 9.474 9.595 71,579 +0.09(+0.90%)
Jun 04, 2018 9.500 9.586 9.457 9.509 54,475 +0.01(+0.09%)
Jun 01, 2018 9.552 9.680 9.449 9.500 132,045 -0.02(-0.18%)
May 31, 2018 9.560 9.723 9.483 9.517 89,253 -0.02(-0.18%)
May 30, 2018 9.560 9.843 9.526 9.535 172,796 -0.01(-0.09%)
May 29, 2018 9.543 9.680 9.449 9.543 91,080 +0.09(+1.00%)
May 25, 2018 9.449 9.449 9.449 0 -0.09(-0.99%)
May 24, 2018 9.758 9.758 9.449 9.543 108,781 -0.18(-1.85%)
May 23, 2018 9.732 9.827 9.612 9.723 66,311 -0.03(-0.35%)
May 22, 2018 9.869 10.05 9.689 9.758 107,243 -0.10(-1.04%)
May 21, 2018 9.852 9.955 9.603 9.861 241,761 +0.07(+0.70%)
May 18, 2018 9.977 9.985 9.683 9.792 262,940 -0.15(-1.52%)
May 17, 2018 9.767 9.960 9.767 9.943 301,978 +0.22(+2.25%)
May 16, 2018 9.733 9.918 9.668 9.725 216,362 +0.01(+0.09%)
May 15, 2018 9.658 9.960 9.658 9.716 201,399 +0.03(+0.26%)
May 14, 2018 9.523 9.725 9.456 9.691 246,335 +0.13(+1.41%)
May 11, 2018 9.406 9.792 9.376 9.557 252,212 +0.13(+1.34%)
May 10, 2018 9.372 9.532 9.196 9.431 242,664 +0.14(+1.54%)
May 09, 2018 9.313 9.389 9.238 9.288 104,806 +0.00(+0.00%)
May 08, 2018 9.229 9.313 9.171 9.288 61,032 +0.07(+0.73%)
May 07, 2018 9.171 9.297 9.095 9.221 126,017 +0.01(+0.09%)
May 04, 2018 9.196 9.498 9.087 9.213 221,880 -0.03(-0.36%)
May 03, 2018 9.238 9.280 9.103 9.246 118,142 -0.04(-0.45%)
May 02, 2018 9.406 9.406 9.238 9.288 99,000 -0.08(-0.90%)
May 01, 2018 9.255 9.389 9.137 9.372 124,063 +0.12(+1.27%)
Apr 30, 2018 9.473 9.514 9.221 9.255 119,287 -0.18(-1.87%)
Apr 27, 2018 9.313 9.490 9.263 9.431 112,785 +0.17(+1.81%)
Apr 26, 2018 9.339 9.339 9.238 9.263 109,363 -0.07(-0.72%)
Apr 25, 2018 9.347 9.401 9.246 9.330 101,803 -0.04(-0.45%)
Apr 24, 2018 9.490 9.557 9.246 9.372 123,318 -0.09(-0.98%)
Apr 23, 2018 9.456 9.481 9.255 9.464 151,635 +0.02(+0.18%)
Apr 20, 2018 9.288 9.656 9.204 9.448 152,417 +0.23(+2.46%)
Apr 19, 2018 9.347 9.397 9.196 9.221 138,556 -0.08(-0.90%)
Apr 18, 2018 9.297 9.540 9.280 9.305 112,722 +0.03(+0.36%)
Apr 17, 2018 9.297 9.372 9.255 9.271 135,164 +0.01(+0.09%)
Apr 16, 2018 9.297 9.355 9.103 9.263 104,778 +0.00(+0.00%)
Apr 13, 2018 9.246 9.305 9.196 9.263 112,782 -0.01(-0.09%)
Apr 12, 2018 9.389 9.389 9.204 9.271 146,576 -0.14(-1.52%)
Apr 11, 2018 9.397 9.439 9.229 9.414 100,354 +0.12(+1.26%)
Apr 10, 2018 9.456 9.456 9.246 9.297 172,120 -0.03(-0.27%)
Apr 09, 2018 9.380 9.380 9.196 9.322 115,124 +0.03(+0.27%)
Apr 06, 2018 9.271 9.758 9.246 9.297 219,795 -0.03(-0.36%)
Apr 05, 2018 9.397 9.414 9.248 9.330 82,223 -0.06(-0.63%)
Apr 04, 2018 9.540 9.540 9.255 9.389 124,703 -0.23(-2.36%)
Apr 03, 2018 9.658 9.792 9.414 9.616 218,828 -0.03(-0.35%)
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.