ADESAdvanced Emissions Solutions Inc01/31/2024
LAST:

 3.360
CHANGE:
 0.10
OPEN:
3.280
HIGH:
3.549
ASK:
9.500
VOLUME:
101,000
CHANGE(%):
3.07
PREV:
3.260
LOW:
3.211
BID:
3.020
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/31/243.2803.5493.2113.360101,0000
01/30/243.5403.5503.2203.26071,4000
01/29/243.2003.6303.2003.600297,5000
01/26/243.2203.3803.1203.170143,6000
01/25/243.0203.2503.0203.21075,9000
01/24/243.0003.0752.9903.02073,6000
01/23/243.0803.1102.9602.99083,9000
01/22/242.9303.1902.9303.070196,7000
01/19/242.8703.0822.7302.910314,0000
01/18/242.6702.7602.6402.73095,7000
COMPANY PROFILE
NASDAQ, ADES - Advanced Emissions Solutions Inc

?ADA-ES,? ?the Company,? ?we,? ?us,? or ?our? refer to ADA-ES, Inc., a Colorado  corporation, and its consolidated subsidiaries. Other abbreviations we use in  this Report include:  ? AC = activated carbon  ? ACI = activated carbon injection  ? ADA-249M = our patented slag viscosity modifying compound  ? CAMR = Clean Air Mercury Rule  ? DOE = United States Department of Energy  ? EPA = United Stated Environmental Protection Agency  ? EPRI = the Electric Power Research Institute  ? ESP = electrostatic precipitator  ? FGC = flue gas conditioning  ? MEC = mercury emission control  ? PAC = powdered activated carbon  ? PRB = Powder River Basin (a particular area of the Western United States)  ? RC = Refined Coal (coal treated with our patented pre-combustion additive   chemical)   ...

Read SEC Filing on NASDAQ.com »
FUNDAMENTALS
Sector:Basic Industries
Industry:Major Chemicals
P/E Ratio:2.59
PEG Ratio:0.1
EPS:4.49
DivYield:8.73
PtB:3.23
PtS:4.56
EBITDA:N/A
Shares:20.80M
Market Cap:69.87M
52wk range:1.17 - 3.63
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63