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 31, 2016 6.201 6.231 6.064 6.148 95,756 -0.08(-1.34%)
Oct 28, 2016 6.148 6.314 6.072 6.231 99,246 +0.08(+1.35%)
Oct 27, 2016 6.231 6.420 6.087 6.148 24,299 -0.02(-0.37%)
Oct 26, 2016 6.133 6.435 6.133 6.170 15,790 +0.04(+0.62%)
Oct 25, 2016 6.367 6.405 6.102 6.133 28,330 -0.31(-4.82%)
Oct 24, 2016 6.367 6.443 6.269 6.443 69,296 +0.25(+4.03%)
Oct 21, 2016 6.148 6.367 6.064 6.193 54,207 +0.02(+0.37%)
Oct 20, 2016 6.360 6.504 6.125 6.170 33,667 -0.24(-3.78%)
Oct 19, 2016 6.208 6.481 6.208 6.413 41,210 +0.20(+3.29%)
Oct 18, 2016 6.216 6.454 5.898 6.208 50,164 -0.02(-0.36%)
Oct 17, 2016 6.216 6.363 6.133 6.231 16,277 -0.02(-0.24%)
Oct 14, 2016 6.375 6.602 6.170 6.246 74,790 -0.20(-3.06%)
Oct 13, 2016 6.314 6.549 6.269 6.443 23,657 +0.04(+0.59%)
Oct 12, 2016 6.360 6.473 6.276 6.405 8,923 -0.01(-0.12%)
Oct 11, 2016 6.473 6.610 6.148 6.413 67,316 -0.20(-3.09%)
Oct 10, 2016 6.587 6.625 6.435 6.617 26,681 +0.00(+0.00%)
Oct 07, 2016 6.299 6.625 6.299 6.617 32,344 +0.20(+3.07%)
Oct 06, 2016 6.254 6.435 6.254 6.420 17,858 +0.06(+0.95%)
Oct 05, 2016 6.178 6.435 6.178 6.360 30,579 +0.09(+1.45%)
Oct 04, 2016 5.913 6.435 5.913 6.269 78,599 +0.35(+5.88%)
Oct 03, 2016 5.716 6.246 5.716 5.921 218,914 +0.23(+3.99%)
Sep 30, 2016 5.792 6.057 5.565 5.693 66,212 -0.17(-2.97%)
Sep 29, 2016 5.890 6.125 5.512 5.868 87,736 -0.15(-2.52%)
Sep 28, 2016 6.133 6.314 5.830 6.019 81,653 -0.17(-2.81%)
Sep 27, 2016 6.284 6.284 6.057 6.193 8,654 -0.11(-1.68%)
Sep 26, 2016 6.435 6.473 5.936 6.299 29,110 -0.06(-0.95%)
Sep 23, 2016 6.276 6.534 6.254 6.360 48,574 -0.03(-0.47%)
Sep 22, 2016 6.352 6.504 6.095 6.390 30,761 +0.15(+2.43%)
Sep 21, 2016 6.208 6.405 6.072 6.239 41,444 +0.15(+2.49%)
Sep 20, 2016 6.216 6.216 5.860 6.087 29,200 +0.10(+1.64%)
Sep 19, 2016 5.845 6.034 5.746 5.989 53,258 +0.09(+1.54%)
Sep 16, 2016 6.102 6.367 5.868 5.898 1,009,525 -0.31(-5.00%)
Sep 15, 2016 6.193 6.663 6.140 6.208 136,362 -0.14(-2.26%)
Sep 14, 2016 5.981 6.784 5.981 6.352 244,901 +0.23(+3.71%)
Sep 13, 2016 6.276 6.655 5.807 6.125 180,506 -0.36(-5.49%)
Sep 12, 2016 6.011 6.844 5.860 6.481 625,727 +0.23(+3.76%)
Sep 09, 2016 6.186 6.310 5.936 6.246 111,435 +0.04(+0.61%)
Sep 08, 2016 5.830 6.292 5.709 6.208 144,500 +0.00(+0.00%)
Sep 07, 2016 6.292 6.511 5.928 6.208 139,003 -0.30(-4.65%)
Sep 06, 2016 5.497 7.079 5.398 6.511 343,385 +1.04(+19.11%)
Sep 02, 2016 5.285 5.466 5.466 5.466 75,947 -0.06(-1.10%)
Sep 01, 2016 5.368 5.580 5.300 5.527 95,636 -0.14(-2.41%)
Aug 31, 2016 5.421 5.678 5.345 5.663 103,893 +0.11(+2.05%)
Aug 30, 2016 5.550 5.671 5.262 5.550 43,575 -0.12(-2.14%)
Aug 29, 2016 5.519 5.671 5.413 5.671 32,842 +0.11(+1.90%)
Aug 26, 2016 5.564 5.565 5.315 5.565 68,455 +0.04(+0.68%)
Aug 25, 2016 5.504 5.572 5.375 5.527 43,247 -0.08(-1.48%)
Aug 24, 2016 5.618 5.618 5.375 5.610 15,151 +0.05(+0.82%)
Aug 23, 2016 5.436 5.640 5.160 5.565 84,062 +0.05(+0.82%)
Aug 22, 2016 5.451 5.633 5.277 5.519 103,297 +0.07(+1.25%)
Aug 19, 2016 5.110 5.451 4.929 5.451 78,591 +0.28(+5.42%)
Aug 18, 2016 4.977 5.179 4.845 5.171 49,549 -0.02(-0.44%)
Aug 17, 2016 5.004 5.285 4.868 5.194 84,421 +0.19(+3.78%)
Aug 16, 2016 5.224 5.262 4.921 5.004 61,251 -0.30(-5.57%)
Aug 15, 2016 5.542 5.542 5.163 5.300 11,806 -0.19(-3.45%)
Aug 12, 2016 5.338 5.489 5.338 5.489 12,789 +0.18(+3.42%)
Aug 11, 2016 5.088 5.451 5.088 5.307 31,580 -0.14(-2.64%)
Aug 10, 2016 5.640 5.656 5.330 5.451 8,891 -0.11(-1.91%)
Aug 09, 2016 5.375 5.609 5.217 5.557 27,441 +0.01(+0.13%)
Aug 08, 2016 5.307 5.595 5.307 5.550 86,295 +0.10(+1.81%)
Aug 05, 2016 5.039 5.489 5.039 5.451 45,857 +0.30(+5.80%)
Aug 04, 2016 5.050 5.224 5.042 5.152 1,147 +0.06(+1.24%)
Aug 03, 2016 4.992 5.330 4.975 5.089 21,423 +0.17(+3.41%)
Aug 02, 2016 5.542 5.542 4.785 4.921 70,053 -0.52(-9.60%)
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.