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
2020-06-05 5.66 5.94 5.57 5.60 20,533
2020-06-04 5.32 5.48 5.27 5.31 14,268
2020-06-03 5.12 5.40 5.12 5.38 16,513
2020-06-02 5.10 5.10 4.94 5.00 18,899
2020-06-01 5.12 5.15 5.05 5.05 13,033
2020-05-29 5.15 5.15 5.04 5.07 9,438
2020-05-28 5.25 5.39 5.17 5.19 11,471
2020-05-27 5.13 5.27 5.03 5.27 40,479
2020-05-26 5.18 5.24 5.07 5.08 15,277
2020-05-22 4.93 5.07 4.91 5.05 8,260
2020-05-21 5.09 5.11 5.01 5.09 7,785
2020-05-20 4.98 5.00 4.88 4.91 22,304
2020-05-19 4.86 4.99 4.58 4.58 22,102
2020-05-18 4.95 5.06 4.93 5.005 14,929
2020-05-15 4.80 4.99 4.78 4.82 9,533
2020-05-14 4.73 4.95 4.71 4.845 22,666
2020-05-13 5.25 5.25 4.88 4.90 29,830
2020-05-12 5.425 5.61 5.21 5.21 59,160
2020-05-11 7.73 7.98 7.66 7.82 19,192
2020-05-08 7.36 7.66 7.28 7.42 13,356
2020-05-07 7.05 7.05 6.79 6.80 7,624
2020-05-06 6.90 7.03 6.85 6.85 9,928
2020-05-05 7.14 7.14 6.71 6.76 10,830
2020-05-04 7.10 7.10 6.89 6.98 9,084
2020-05-01 6.89 6.98 6.82 6.98 4,852
2020-04-30 7.36 7.47 7.21 7.44 7,210
2020-04-29 7.53 7.70 7.44 7.50 17,017
2020-04-28 7.30 7.30 6.96 7.23 12,593
2020-04-27 6.97 7.18 6.97 7.15 13,415
2020-04-24 6.49 6.76 6.44 6.69 10,143

» More Ada Es Stock Price History

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