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 (%)
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%)
Aug 03, 2020 4.200 4.240 4.090 4.100 132,255 -0.06(-1.44%)
Jul 31, 2020 4.260 4.270 4.020 4.160 153,400 -0.11(-2.58%)
Jul 30, 2020 4.380 4.380 4.250 4.270 93,224 -0.11(-2.51%)
Jul 29, 2020 4.410 4.460 4.370 4.380 87,128 -0.02(-0.45%)
Jul 28, 2020 4.400 4.470 4.320 4.400 90,535 -0.02(-0.45%)
Jul 27, 2020 4.540 4.540 4.360 4.420 183,809 -0.08(-1.78%)
Jul 24, 2020 4.660 4.670 4.500 4.500 120,200 -0.10(-2.17%)
Jul 23, 2020 4.650 4.750 4.580 4.600 93,651 -0.07(-1.50%)
Jul 22, 2020 4.530 4.700 4.530 4.670 146,547 +0.08(+1.74%)
Jul 21, 2020 4.630 4.720 4.520 4.590 180,058 -0.01(-0.22%)
Jul 20, 2020 4.710 4.830 4.575 4.600 183,098 -0.06(-1.29%)
Jul 17, 2020 4.850 4.890 4.660 4.660 133,300 -0.20(-4.12%)
Jul 16, 2020 4.810 4.940 4.760 4.860 100,417 +0.01(+0.21%)
Jul 15, 2020 4.720 4.930 4.560 4.850 300,663 +0.23(+4.98%)
Jul 14, 2020 4.610 4.700 4.530 4.620 129,034 -0.02(-0.43%)
Jul 13, 2020 4.880 4.930 4.610 4.640 164,784 -0.21(-4.33%)
Jul 10, 2020 4.790 5.020 4.770 4.850 130,000 +0.06(+1.25%)
Jul 09, 2020 4.960 4.990 4.780 4.790 158,760 -0.18(-3.62%)
Jul 08, 2020 4.850 5.000 4.810 4.970 134,096 +0.09(+1.84%)
Jul 07, 2020 4.970 5.090 4.880 4.880 98,984 -0.17(-3.37%)
Jul 06, 2020 5.000 5.100 4.860 5.050 138,914 +0.16(+3.27%)
Jul 02, 2020 4.870 5.080 4.860 4.890 140,900 +0.02(+0.41%)
Jul 01, 2020 4.850 4.950 4.740 4.870 149,951 +0.02(+0.41%)
Jun 30, 2020 4.800 4.900 4.710 4.850 99,163 +0.06(+1.25%)
Jun 29, 2020 4.580 4.910 4.580 4.790 153,147 +0.21(+4.59%)
Jun 26, 2020 4.700 4.740 4.440 4.580 547,800 -0.14(-2.97%)
Jun 25, 2020 4.620 4.790 4.580 4.720 143,142 +0.04(+0.85%)
Jun 24, 2020 4.810 4.820 4.610 4.680 192,516 -0.12(-2.50%)
Jun 23, 2020 5.000 5.080 4.800 4.800 121,346 -0.14(-2.83%)
Jun 22, 2020 4.660 4.970 4.580 4.940 179,401 +0.31(+6.70%)
Jun 19, 2020 5.000 5.000 4.620 4.630 300,900 -0.26(-5.32%)
Jun 18, 2020 4.900 5.040 4.880 4.890 83,209 -0.06(-1.21%)
Jun 17, 2020 5.120 5.160 4.950 4.950 87,026 -0.16(-3.13%)
Jun 16, 2020 5.270 5.360 4.960 5.110 145,123 +0.04(+0.79%)
Jun 15, 2020 4.900 5.210 4.780 5.070 115,215 -0.02(-0.39%)
Jun 12, 2020 4.980 5.100 4.780 5.090 182,700 +0.27(+5.60%)
Jun 11, 2020 5.150 5.230 4.750 4.820 239,832 -0.56(-10.41%)
Jun 10, 2020 5.700 5.780 5.358 5.380 200,999 -0.31(-5.45%)
Jun 09, 2020 5.590 5.800 5.440 5.690 314,526 +0.10(+1.79%)
Jun 08, 2020 5.810 5.860 5.520 5.590 315,581 +0.03(+0.54%)
Jun 05, 2020 5.420 5.940 5.420 5.560 351,000 +0.25(+4.71%)
Jun 04, 2020 5.270 5.485 5.180 5.310 182,902 -0.05(-0.93%)
Jun 03, 2020 5.080 5.400 5.030 5.360 295,184 +0.38(+7.63%)
Jun 02, 2020 5.020 5.140 4.910 4.980 369,600 -0.04(-0.80%)
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.