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 (%)
Oct 30, 2020 4.330 4.490 4.280 4.450 215,600 +0.08(+1.83%)
Oct 29, 2020 4.110 4.420 4.090 4.370 187,849 +0.24(+5.81%)
Oct 28, 2020 4.380 4.410 4.060 4.130 169,529 -0.34(-7.61%)
Oct 27, 2020 4.530 4.530 4.395 4.470 53,825 -0.06(-1.32%)
Oct 26, 2020 4.350 4.530 4.310 4.530 113,440 +0.11(+2.49%)
Oct 23, 2020 4.410 4.460 4.260 4.420 119,100 +0.00(+0.00%)
Oct 22, 2020 4.620 4.680 4.410 4.420 72,308 -0.18(-3.91%)
Oct 21, 2020 4.450 4.640 4.400 4.600 73,203 +0.15(+3.37%)
Oct 20, 2020 4.350 4.470 4.350 4.450 116,119 +0.11(+2.53%)
Oct 19, 2020 4.490 4.490 4.320 4.340 59,111 -0.16(-3.56%)
Oct 16, 2020 4.500 4.570 4.500 4.500 67,000 -0.01(-0.22%)
Oct 15, 2020 4.450 4.540 4.370 4.510 57,817 +0.01(+0.22%)
Oct 14, 2020 4.460 4.540 4.310 4.500 132,405 +0.20(+4.65%)
Oct 13, 2020 4.580 4.590 4.230 4.300 183,078 -0.28(-6.11%)
Oct 12, 2020 4.720 4.720 4.510 4.580 76,077 -0.11(-2.35%)
Oct 09, 2020 4.740 4.790 4.620 4.690 93,100 -0.05(-1.05%)
Oct 08, 2020 4.790 4.880 4.690 4.740 100,010 -0.08(-1.66%)
Oct 07, 2020 4.640 4.850 4.620 4.820 146,750 +0.25(+5.47%)
Oct 06, 2020 4.570 4.830 4.450 4.570 199,060 +0.00(+0.00%)
Oct 05, 2020 4.760 4.900 4.550 4.570 272,811 -0.24(-4.99%)
Oct 02, 2020 4.900 4.980 4.710 4.810 506,300 -0.22(-4.37%)
Oct 01, 2020 5.690 6.250 4.810 5.030 13,595,889 +0.97(+23.89%)
Sep 30, 2020 4.000 4.150 4.000 4.060 2,692,267 +0.06(+1.50%)
Sep 29, 2020 4.120 4.167 3.960 4.000 209,296 -0.15(-3.61%)
Sep 28, 2020 4.020 4.220 4.010 4.150 87,182 +0.14(+3.49%)
Sep 25, 2020 4.020 4.150 3.995 4.010 124,500 -0.03(-0.74%)
Sep 24, 2020 4.030 4.150 3.840 4.040 184,848 +0.03(+0.75%)
Sep 23, 2020 3.840 4.020 3.700 4.010 292,664 +0.17(+4.43%)
Sep 22, 2020 3.740 3.870 3.660 3.840 132,228 +0.08(+2.13%)
Sep 21, 2020 3.980 3.980 3.750 3.760 146,502 -0.27(-6.70%)
Sep 18, 2020 4.090 4.090 3.960 4.030 156,200 +0.02(+0.50%)
Sep 17, 2020 4.090 4.160 3.990 4.010 137,746 -0.12(-2.91%)
Sep 16, 2020 3.950 4.130 3.940 4.130 219,510 +0.19(+4.69%)
Sep 15, 2020 3.940 3.970 3.860 3.945 101,899 +0.04(+1.15%)
Sep 14, 2020 3.870 3.950 3.830 3.900 102,840 +0.04(+1.04%)
Sep 11, 2020 3.880 3.930 3.830 3.860 247,200 -0.03(-0.77%)
Sep 10, 2020 3.800 3.900 3.520 3.890 397,349 +0.06(+1.57%)
Sep 09, 2020 3.980 3.980 3.790 3.830 143,326 -0.12(-3.04%)
Sep 08, 2020 3.900 3.970 3.820 3.950 108,463 +0.04(+1.02%)
Sep 04, 2020 3.940 3.960 3.750 3.910 114,500 -0.02(-0.51%)
Sep 03, 2020 3.910 4.010 3.860 3.930 136,975 -0.01(-0.25%)
Sep 02, 2020 4.000 4.020 3.890 3.940 94,973 -0.06(-1.50%)
Sep 01, 2020 3.850 4.150 3.800 4.000 276,415 +0.13(+3.36%)
Aug 31, 2020 4.000 4.000 3.860 3.870 142,790 -0.13(-3.25%)
Aug 28, 2020 3.970 4.000 3.860 4.000 84,800 +0.03(+0.76%)
Aug 27, 2020 4.070 4.100 3.950 3.970 84,671 -0.08(-1.98%)
Aug 26, 2020 4.090 4.110 4.020 4.050 78,874 -0.04(-0.98%)
Aug 25, 2020 4.110 4.140 4.020 4.090 106,046 -0.02(-0.49%)
Aug 24, 2020 4.120 4.140 3.950 4.110 182,120 +0.00(+0.00%)
Aug 21, 2020 4.170 4.170 3.956 4.110 334,100 -0.05(-1.20%)
Aug 20, 2020 4.270 4.280 4.110 4.160 146,964 -0.14(-3.26%)
Aug 19, 2020 4.360 4.440 4.260 4.300 115,367 -0.06(-1.38%)
Aug 18, 2020 4.420 4.440 4.325 4.360 165,858 -0.05(-1.13%)
Aug 17, 2020 4.360 4.440 4.273 4.410 175,293 +0.05(+1.15%)
Aug 14, 2020 4.350 4.380 4.260 4.360 91,700 +0.01(+0.23%)
Aug 13, 2020 4.350 4.410 4.320 4.350 100,823 -0.04(-0.91%)
Aug 12, 2020 4.420 4.490 4.360 4.390 170,415 +0.01(+0.23%)
Aug 11, 2020 4.200 4.540 4.120 4.380 276,129 +0.11(+2.58%)
Aug 10, 2020 4.190 4.380 4.190 4.270 172,639 +0.07(+1.67%)
Aug 07, 2020 4.120 4.210 4.070 4.200 150,400 +0.12(+2.94%)
Aug 06, 2020 4.100 4.170 4.050 4.080 69,046 -0.01(-0.24%)
Aug 05, 2020 4.110 4.180 4.070 4.090 97,288 -0.01(-0.24%)
Aug 04, 2020 4.080 4.160 4.080 4.100 66,557 +0.00(+0.00%)
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.