ADA ES Historical Stock Price

Below is the stock price history for Ada Es ADES. Data is recorded each day for the historical open, high, low, close and volume. The Ada Es stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ada Es Historical Stock Price

DateOpenHighLowCloseVolume
2021-04-20 4.96 4.98 4.87 4.98 3,309
2021-04-19 4.96 5.02 4.92 4.97 2,751
2021-04-16 5.01 5.14 4.95 5.11 2,305
2021-04-15 5.02 5.05 4.93 5.00 2,644
2021-04-14 5.19 5.21 5.10 5.11 849
2021-04-13 5.23 5.27 5.22 5.22 427
2021-04-12 5.14 5.29 5.13 5.29 4,752
2021-04-09 5.27 5.31 5.18 5.20 4,533
2021-04-08 5.34 5.39 5.32 5.37 2,318
2021-04-07 5.55 5.57 5.45 5.45 2,935
2021-04-06 5.54 5.62 5.54 5.58 3,685
2021-04-05 5.60 5.63 5.54 5.56 3,345
2021-04-02 5.58 5.58 5.58 5.58 1,968
2021-04-01 5.47 5.55 5.47 5.535 1,280
2021-03-31 5.49 5.57 5.48 5.53 2,259
2021-03-30 5.49 5.51 5.47 5.48 1,067
2021-03-29 5.58 5.58 5.46 5.47 995
2021-03-26 5.50 5.56 5.49 5.49 2,204
2021-03-25 5.41 5.51 5.27 5.51 2,662
2021-03-24 5.34 5.47 5.34 5.44 4,695
2021-03-23 5.39 5.43 5.28 5.28 1,894
2021-03-22 5.38 5.50 5.24 5.44 5,397
2021-03-19 5.54 5.56 5.44 5.51 5,049
2021-03-18 5.71 5.79 5.64 5.64 3,176
2021-03-17 5.74 5.75 5.71 5.74 2,685
2021-03-16 5.69 5.79 5.69 5.79 1,452
2021-03-15 5.77 5.78 5.68 5.69 4,986
2021-03-12 5.79 5.79 5.72 5.75 1,652
2021-03-11 5.81 5.90 5.68 5.81 9,042
2021-03-10 5.78 5.81 5.72 5.72 5,481

» More Ada Es Stock Price History

To see other companies like Ada Es (ADES), view our stock market today for news, and other data.