Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aqua Metals Inc (NQ: AQMS )

0.4690 -0.0308 (-6.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.700 4.750 4.630 4.630 7,404 -0.03(-0.54%)
Jan 28, 2016 4.720 4.720 4.655 4.655 290 -0.02(-0.45%)
Jan 27, 2016 4.650 4.750 4.600 4.676 1,466 -0.06(-1.35%)
Jan 26, 2016 4.670 4.749 4.510 4.740 37,475 +0.09(+1.94%)
Jan 25, 2016 4.550 4.660 4.550 4.650 6,930 +0.10(+2.20%)
Jan 22, 2016 4.650 4.656 4.500 4.550 14,168 +0.04(+0.89%)
Jan 21, 2016 4.850 4.860 4.500 4.510 37,235 -0.29(-6.04%)
Jan 20, 2016 4.957 4.960 4.740 4.800 12,252 -0.13(-2.64%)
Jan 19, 2016 5.010 5.010 4.910 4.930 6,305 -0.07(-1.40%)
Jan 15, 2016 5.000 5.000 5.000 5.000 9,100 -0.07(-1.38%)
Jan 14, 2016 5.000 5.100 5.000 5.070 3,319 +0.07(+1.40%)
Jan 13, 2016 5.080 5.080 5.000 5.000 5,423 -0.04(-0.79%)
Jan 12, 2016 5.089 5.090 5.000 5.040 14,038 -0.05(-0.98%)
Jan 11, 2016 5.310 5.310 5.010 5.090 25,187 -0.11(-2.12%)
Jan 08, 2016 5.230 5.240 5.082 5.200 24,766 +0.04(+0.78%)
Jan 07, 2016 5.200 5.303 5.154 5.160 8,290 -0.09(-1.71%)
Jan 06, 2016 5.340 5.340 5.250 5.250 1,640 -0.14(-2.60%)
Jan 05, 2016 5.180 5.390 5.097 5.390 14,733 +0.22(+4.26%)
Jan 04, 2016 5.290 5.480 5.170 5.170 19,113 -0.16(-3.00%)
Dec 31, 2015 5.400 5.330 5.330 5.330 53,100 -0.05(-0.93%)
Dec 30, 2015 5.256 5.400 5.180 5.380 15,007 +0.11(+2.09%)
Dec 29, 2015 5.170 5.350 5.110 5.270 26,576 +0.15(+2.93%)
Dec 28, 2015 5.080 5.150 5.070 5.120 13,600 +0.05(+0.99%)
Dec 24, 2015 5.140 5.070 5.070 5.070 1,300 -0.05(-0.98%)
Dec 23, 2015 5.130 5.170 5.090 5.120 6,302 +0.04(+0.79%)
Dec 22, 2015 5.150 5.160 5.027 5.080 4,342 -0.02(-0.39%)
Dec 21, 2015 5.180 5.190 5.050 5.100 11,127 +0.05(+0.99%)
Dec 18, 2015 5.190 5.190 5.060 5.050 54,348 -0.02(-0.40%)
Dec 17, 2015 5.093 5.150 5.060 5.070 5,112 +0.01(+0.20%)
Dec 16, 2015 5.190 5.190 5.060 5.060 3,265 -0.13(-2.50%)
Dec 15, 2015 5.150 5.190 5.070 5.190 13,861 +0.07(+1.37%)
Dec 14, 2015 5.120 5.200 5.110 5.120 9,677 +0.00(+0.00%)
Dec 11, 2015 5.120 5.140 5.100 5.120 11,039 +0.03(+0.59%)
Dec 10, 2015 5.060 5.100 5.060 5.090 9,826 +0.06(+1.19%)
Dec 09, 2015 5.110 5.110 5.000 5.030 4,455 -0.04(-0.79%)
Dec 08, 2015 5.110 5.140 5.070 5.070 5,654 -0.04(-0.78%)
Dec 07, 2015 5.170 5.200 5.020 5.110 86,227 -0.04(-0.78%)
Dec 04, 2015 5.170 5.170 5.121 5.150 13,571 -0.02(-0.39%)
Dec 03, 2015 5.171 5.180 5.161 5.170 10,039 +0.00(+0.00%)
Dec 02, 2015 5.160 5.180 5.140 5.170 3,510 +0.01(+0.19%)
Dec 01, 2015 5.100 5.200 5.100 5.160 23,356 +0.11(+2.18%)
Nov 30, 2015 5.120 5.120 5.000 5.050 7,648 -0.12(-2.32%)
Nov 27, 2015 5.110 5.170 5.109 5.170 7,975 +0.09(+1.77%)
Nov 25, 2015 5.186 5.080 5.080 5.080 6,900 -0.05(-0.97%)
Nov 24, 2015 5.100 5.130 5.020 5.130 14,147 +0.07(+1.38%)
Nov 23, 2015 4.990 5.100 4.990 5.060 8,014 +0.07(+1.40%)
Nov 20, 2015 5.028 5.090 4.900 4.990 12,638 -0.05(-0.99%)
Nov 19, 2015 5.049 5.050 5.010 5.040 4,768 +0.04(+0.80%)
Nov 18, 2015 5.050 5.060 5.000 5.000 9,347 -0.18(-3.47%)
Nov 17, 2015 5.200 5.200 5.000 5.180 21,924 +0.02(+0.39%)
Nov 16, 2015 5.340 5.340 5.150 5.160 15,008 +0.02(+0.29%)
Nov 13, 2015 5.349 5.349 5.130 5.145 14,802 -0.16(-2.92%)
Nov 12, 2015 5.290 5.370 5.290 5.300 13,127 +0.11(+2.12%)
Nov 11, 2015 5.370 5.370 5.180 5.190 11,205 -0.17(-3.12%)
Nov 10, 2015 5.150 5.370 5.050 5.357 38,369 +0.26(+5.05%)
Nov 09, 2015 5.040 5.200 4.867 5.100 30,092 +0.08(+1.59%)
Nov 06, 2015 5.080 5.080 5.001 5.020 12,308 +0.03(+0.58%)
Nov 05, 2015 4.950 5.000 4.950 4.991 7,143 -0.01(-0.18%)
Nov 04, 2015 5.040 5.050 4.901 5.000 4,501 -0.01(-0.20%)
Nov 03, 2015 4.980 5.050 4.944 5.010 17,886 +0.12(+2.45%)
Nov 02, 2015 4.940 4.950 4.760 4.890 6,857 -0.11(-2.20%)
Oct 30, 2015 4.970 4.990 4.960 5.000 5,600 +0.02(+0.40%)
Oct 29, 2015 4.900 5.000 4.900 4.980 9,193 +0.13(+2.74%)
Oct 28, 2015 5.080 5.080 4.820 4.847 4,778 -0.01(-0.26%)
Oct 27, 2015 4.990 4.990 4.801 4.860 9,434 -0.19(-3.76%)
Oct 26, 2015 5.033 5.110 4.970 5.050 4,520 +0.12(+2.43%)
Oct 23, 2015 4.916 5.000 4.860 4.930 5,339 +0.04(+0.82%)
Oct 22, 2015 5.170 5.170 4.890 4.890 19,319 -0.01(-0.20%)
Oct 21, 2015 5.190 5.190 4.900 4.900 29,477 -0.29(-5.59%)
Oct 20, 2015 5.170 5.200 5.050 5.190 6,180 +0.08(+1.56%)
Oct 19, 2015 5.200 5.200 5.110 5.110 2,045 -0.06(-1.25%)
Oct 16, 2015 5.200 5.200 5.100 5.175 3,350 +0.08(+1.67%)
Oct 15, 2015 5.000 5.200 5.000 5.090 15,227 -0.10(-1.93%)
Oct 14, 2015 5.039 5.200 5.024 5.190 10,759 +0.19(+3.80%)
Oct 13, 2015 5.010 5.010 5.000 5.000 10,195 -0.14(-2.72%)
Oct 12, 2015 5.000 5.140 5.000 5.140 5,028 +0.06(+1.18%)
Oct 09, 2015 5.000 5.140 5.000 5.080 1,625 +0.02(+0.40%)
Oct 08, 2015 5.000 5.150 5.000 5.060 4,706 +0.06(+1.20%)
Oct 07, 2015 5.050 5.050 5.000 5.000 629 -0.14(-2.72%)
Oct 06, 2015 5.130 5.140 5.000 5.140 14,617 +0.01(+0.19%)
Oct 05, 2015 5.180 5.180 5.100 5.130 16,065 +0.02(+0.39%)
Oct 02, 2015 5.030 5.150 5.010 5.110 39,532 +0.03(+0.59%)
Oct 01, 2015 5.140 5.150 5.000 5.080 46,661 +0.01(+0.20%)
Sep 30, 2015 5.000 5.200 4.990 5.070 37,135 +0.15(+3.05%)
Sep 29, 2015 4.810 4.970 4.800 4.920 9,804 +0.03(+0.61%)
Sep 28, 2015 4.800 5.000 4.800 4.890 11,592 -0.01(-0.20%)
Sep 25, 2015 4.900 5.100 4.825 4.900 7,586 -0.02(-0.41%)
Sep 24, 2015 4.780 5.080 4.710 4.920 4,874 -0.06(-1.20%)
Sep 23, 2015 4.821 5.040 4.700 4.980 6,551 +0.08(+1.63%)
Sep 22, 2015 5.010 5.300 4.810 4.900 128,913 -0.11(-2.20%)
Sep 21, 2015 5.050 5.170 5.000 5.010 19,918 +0.07(+1.42%)
Sep 18, 2015 5.310 5.450 4.940 4.940 285,679 -0.43(-8.09%)
Sep 17, 2015 5.330 5.455 5.300 5.375 20,279 -0.00(-0.09%)
Sep 16, 2015 5.290 5.420 5.210 5.380 11,684 +0.15(+2.87%)
Sep 15, 2015 5.410 5.490 5.120 5.230 33,312 -0.03(-0.57%)
Sep 14, 2015 5.430 5.550 5.110 5.260 68,920 -0.19(-3.49%)
Sep 11, 2015 4.910 5.450 4.910 5.450 79,788 +0.40(+7.92%)
Sep 10, 2015 5.030 5.100 5.000 5.050 17,397 -0.04(-0.79%)
Sep 09, 2015 5.030 5.100 5.010 5.090 12,569 +0.02(+0.39%)
Sep 08, 2015 5.100 5.100 4.950 5.070 26,864 +0.11(+2.22%)
Sep 04, 2015 5.000 4.960 4.960 4.960 10,700 -0.02(-0.40%)
Sep 03, 2015 4.880 5.090 4.880 4.980 18,478 +0.14(+2.89%)
Sep 02, 2015 4.930 4.930 4.783 4.840 2,761 -0.01(-0.21%)
Sep 01, 2015 4.840 4.990 4.650 4.850 18,397 -0.14(-2.81%)
Aug 31, 2015 5.140 5.140 4.847 4.990 38,388 -0.21(-4.04%)
Aug 28, 2015 4.990 5.200 4.860 5.200 59,766 +0.28(+5.69%)
Aug 27, 2015 4.900 4.990 4.753 4.920 23,127 -0.08(-1.60%)
Aug 26, 2015 5.000 5.000 4.800 5.000 19,545 +0.00(+0.00%)
Aug 25, 2015 4.800 5.000 4.500 5.000 49,200 +0.22(+4.60%)
Aug 24, 2015 5.050 5.050 4.620 4.780 25,963 -0.22(-4.40%)
Aug 21, 2015 4.850 5.140 4.880 5.000 25,987 +0.12(+2.46%)
Aug 20, 2015 5.090 5.390 4.760 4.880 29,420 -0.31(-5.97%)
Aug 19, 2015 5.260 5.400 5.110 5.190 22,070 -0.31(-5.64%)
Aug 18, 2015 5.500 5.500 5.210 5.500 16,708 +0.00(+0.00%)
Aug 17, 2015 5.500 5.560 5.300 5.500 27,779 +0.06(+1.10%)
Aug 14, 2015 5.610 5.750 5.300 5.440 43,785 +0.08(+1.49%)
Aug 13, 2015 5.550 5.610 5.330 5.360 25,131 -0.13(-2.37%)
Aug 12, 2015 5.380 5.559 5.360 5.490 30,589 +0.13(+2.43%)
Aug 11, 2015 5.400 5.475 5.300 5.360 34,006 +0.05(+0.94%)
Aug 10, 2015 5.450 5.550 5.300 5.310 42,659 -0.11(-2.03%)
Aug 07, 2015 5.150 5.600 5.150 5.420 58,363 +0.27(+5.24%)
Aug 06, 2015 5.040 5.240 5.040 5.150 35,543 +0.15(+3.00%)
Aug 05, 2015 4.990 5.100 4.780 5.000 103,893 +0.01(+0.20%)
Aug 04, 2015 4.900 5.050 4.660 4.990 278,648 -0.04(-0.70%)
Aug 03, 2015 5.930 5.970 4.850 5.025 290,653 -0.32(-6.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.