Advanced Emissions Solutions Inc (ADES) Historical Stock Data

4.74 ↓0.03 (-0.63%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, ADES is up 0.02% a day on average. There have been 16 days where Advanced Emissions Solutions Inc closed green and 14 days where ADES closed red.

DateOpenCloseChangeLowHighVolume
2022-08-094.734.74↑$0.01 (0.17%)4.704.8237.37K
2022-08-084.804.77↓$0.03 (-0.63%)4.744.8730.36K
2022-08-054.744.76↑$0.02 (0.42%)4.684.83100.24K
2022-08-044.794.79↑$0.00 (0.00%)4.714.9676.36K
2022-08-034.854.76↓$0.09 (-1.86%)4.744.8641.52K
2022-08-024.904.81↓$0.09 (-1.84%)4.654.9462.25K
2022-08-014.924.91↓$0.01 (-0.20%)4.905.1967.15K
2022-07-294.714.89↑$0.18 (3.88%)4.704.9466.39K
2022-07-284.614.71↑$0.10 (2.17%)4.614.7368.97K
2022-07-274.594.63↑$0.04 (0.87%)4.564.6358.91K
2022-07-264.604.53↓$0.07 (-1.52%)4.514.6551.10K
2022-07-254.634.59↓$0.04 (-0.86%)4.574.6933.13K
2022-07-224.654.59↓$0.06 (-1.29%)4.564.7226.13K
2022-07-214.664.72↑$0.06 (1.29%)4.664.7214.78K
2022-07-204.664.70↑$0.04 (0.86%)4.604.7336.61K
2022-07-194.604.65↑$0.05 (1.09%)4.554.6990.99K
2022-07-184.534.54↑$0.01 (0.22%)4.514.6150.82K
2022-07-154.514.48↓$0.03 (-0.67%)4.434.5573.19K
2022-07-144.514.50↓$0.01 (-0.22%)4.444.5337.49K
2022-07-134.484.53↑$0.05 (1.12%)4.414.5338.09K
2022-07-124.494.49↑$0.00 (0.00%)4.494.5829.46K
2022-07-114.584.53↓$0.05 (-1.09%)4.504.6237.96K
2022-07-084.634.59↓$0.04 (-0.86%)4.584.6651.72K
2022-07-074.684.64↓$0.04 (-0.85%)4.614.7563.20K
2022-07-064.724.69↓$0.03 (-0.64%)4.534.7268.47K
2022-07-054.654.72↑$0.07 (1.51%)4.574.8678.03K
2022-07-014.654.65↑$0.00 (0.00%)4.604.7641.19K
2022-06-304.664.69↑$0.03 (0.64%)4.624.7556.88K
2022-06-294.604.67↑$0.07 (1.52%)4.574.7141.81K
2022-06-284.744.62↓$0.12 (-2.53%)4.564.8098.07K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iphonepromax

$ADES yes
keep going down
let's go
stop stalling

0 Like Report
kairaae

$ADES not yet time to short

0 Like Report
leahmccourt

$ADES Guys when can we expect that 30% drop?

0 Like Report