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
2020-08-03 4.10 4.22 4.10 4.15 1,673
2020-07-31 4.14 4.14 4.02 4.12 6,766
2020-07-30 4.29 4.35 4.27 4.28 6,391
2020-07-29 4.42 4.43 4.38 4.39 2,669
2020-07-28 4.39 4.45 4.35 4.41 4,561
2020-07-27 4.45 4.45 4.37 4.395 6,704
2020-07-24 4.61 4.61 4.50 4.50 4,390
2020-07-23 4.67 4.71 4.60 4.60 5,100
2020-07-22 4.60 4.685 4.56 4.685 4,543
2020-07-21 4.68 4.68 4.52 4.55 7,887
2020-07-20 4.65 4.66 4.58 4.59 5,901
2020-07-17 4.77 4.83 4.69 4.69 3,414
2020-07-16 4.82 4.91 4.82 4.89 2,631
2020-07-15 4.67 4.90 4.59 4.88 10,975
2020-07-14 4.64 4.67 4.56 4.64 7,074
2020-07-13 4.90 4.90 4.63 4.63 6,693
2020-07-10 4.82 5.00 4.82 4.82 7,506
2020-07-09 4.91 4.91 4.79 4.81 6,340
2020-07-08 4.88 4.96 4.85 4.96 6,775
2020-07-07 4.95 5.07 4.90 4.90 3,090
2020-07-06 4.89 5.10 4.89 5.06 4,580
2020-07-02 4.94 4.96 4.88 4.88 4,276
2020-07-01 4.87 4.93 4.75 4.93 4,003
2020-06-30 4.74 4.88 4.74 4.84 4,971
2020-06-29 4.83 4.905 4.70 4.73 6,511
2020-06-26 4.58 4.62 4.48 4.60 10,462
2020-06-25 4.76 4.76 4.61 4.70 4,277
2020-06-24 4.685 4.80 4.63 4.74 5,480
2020-06-23 4.95 4.95 4.81 4.83 4,066
2020-06-22 4.81 4.97 4.805 4.93 7,190

» More Ada Es Stock Price History

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