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
2018-12-12 10.63 10.855 10.51 10.51 2,684
2018-12-11 10.73 10.73 10.47 10.48 1,215
2018-12-10 10.53 10.60 10.35 10.55 3,224
2018-12-07 10.53 10.69 10.41 10.52 2,862
2018-12-06 10.44 10.52 10.20 10.52 3,153
2018-12-04 10.64 10.72 10.41 10.41 8,126
2018-12-03 10.69 10.87 10.17 10.80 8,069
2018-11-30 10.71 10.85 10.61 10.81 3,984
2018-11-29 10.66 10.81 10.46 10.77 5,915
2018-11-28 10.04 10.67 10.04 10.63 3,858
2018-11-27 9.77 10.00 9.77 9.91 1,970
2018-11-26 9.85 9.93 9.68 9.80 3,226
2018-11-23 9.93 10.10 9.84 9.86 3,152
2018-11-21 9.67 9.97 9.63 9.77 4,678
2018-11-20 9.75 9.81 9.54 9.65 2,863
2018-11-19 9.64 9.81 9.41 9.79 5,507
2018-11-16 10.00 10.00 9.79 9.90 9,884
2018-11-15 9.95 9.95 9.57 9.73 2,313
2018-11-14 9.77 9.92 9.74 9.84 2,389
2018-11-13 10.08 10.11 9.71 9.81 3,561
2018-11-12 10.33 10.33 9.88 10.09 2,309
2018-11-09 10.07 10.24 9.92 10.06 2,230
2018-11-08 10.45 10.45 10.06 10.08 3,877
2018-11-07 10.13 10.525 9.78 10.41 4,713
2018-11-06 10.09 10.275 10.09 10.13 1,232
2018-11-05 10.01 10.10 9.98 10.01 4,693
2018-11-02 9.98 10.13 9.94 10.13 808
2018-11-01 9.93 10.00 9.87 10.00 1,329
2018-10-31 9.95 10.00 9.89 9.89 3,349
2018-10-30 9.61 9.88 9.61 9.88 4,651

» More Ada Es Stock Price History

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