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

Aqua Metals Inc (NQ: AQMS )

0.5010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2021 2.380 2.420 2.320 2.380 778,193 +0.02(+0.85%)
Aug 30, 2021 2.260 2.415 2.225 2.360 666,738 +0.11(+4.89%)
Aug 27, 2021 2.280 2.295 2.180 2.250 889,418 +0.00(+0.00%)
Aug 26, 2021 2.190 2.310 2.150 2.250 1,046,823 +0.06(+2.74%)
Aug 25, 2021 2.250 2.255 2.160 2.190 809,276 -0.04(-1.79%)
Aug 24, 2021 2.140 2.240 2.050 2.230 1,278,513 +0.11(+5.19%)
Aug 23, 2021 2.020 2.150 2.010 2.120 1,038,469 +0.13(+6.53%)
Aug 20, 2021 1.960 2.100 1.960 1.990 836,665 +0.04(+2.05%)
Aug 19, 2021 2.020 2.060 1.940 1.950 1,180,604 -0.14(-6.70%)
Aug 18, 2021 2.130 2.160 2.045 2.090 857,521 -0.01(-0.48%)
Aug 17, 2021 2.120 2.180 2.070 2.100 639,315 -0.05(-2.33%)
Aug 16, 2021 2.260 2.280 2.150 2.150 694,123 -0.17(-7.33%)
Aug 13, 2021 2.390 2.420 2.320 2.320 436,739 -0.07(-2.93%)
Aug 12, 2021 2.450 2.450 2.340 2.390 635,919 -0.09(-3.63%)
Aug 11, 2021 2.500 2.500 2.380 2.480 839,418 -0.01(-0.40%)
Aug 10, 2021 2.500 2.630 2.450 2.490 1,196,928 +0.00(+0.00%)
Aug 09, 2021 2.290 2.520 2.210 2.490 1,620,136 +0.20(+8.73%)
Aug 06, 2021 2.190 2.300 2.130 2.290 521,194 +0.07(+3.15%)
Aug 05, 2021 2.100 2.250 2.090 2.220 821,599 +0.10(+4.72%)
Aug 04, 2021 2.170 2.240 2.050 2.120 1,464,837 -0.06(-2.75%)
Aug 03, 2021 2.290 2.310 2.160 2.180 1,312,369 -0.13(-5.63%)
Aug 02, 2021 2.270 2.360 2.230 2.310 824,333 +0.00(+0.00%)
Jul 30, 2021 2.270 2.380 2.200 2.310 1,036,353 +0.01(+0.43%)
Jul 29, 2021 2.270 2.435 2.250 2.300 1,843,304 +0.00(+0.00%)
Jul 28, 2021 2.220 2.340 2.210 2.300 988,041 +0.07(+3.14%)
Jul 27, 2021 2.250 2.270 2.100 2.230 1,332,520 -0.03(-1.33%)
Jul 26, 2021 2.240 2.300 2.190 2.260 629,566 +0.00(+0.00%)
Jul 23, 2021 2.340 2.360 2.220 2.260 823,735 -0.10(-4.24%)
Jul 22, 2021 2.440 2.440 2.310 2.360 678,407 -0.06(-2.48%)
Jul 21, 2021 2.430 2.495 2.400 2.420 813,421 +0.01(+0.41%)
Jul 20, 2021 2.360 2.420 2.310 2.410 633,623 +0.06(+2.55%)
Jul 19, 2021 2.300 2.390 2.210 2.350 1,081,361 +0.01(+0.43%)
Jul 16, 2021 2.430 2.440 2.310 2.340 660,308 -0.08(-3.31%)
Jul 15, 2021 2.370 2.470 2.320 2.420 844,816 +0.05(+2.11%)
Jul 14, 2021 2.480 2.500 2.365 2.370 937,321 -0.11(-4.44%)
Jul 13, 2021 2.600 2.620 2.470 2.480 790,509 -0.13(-4.98%)
Jul 12, 2021 2.660 2.670 2.540 2.610 663,367 -0.06(-2.25%)
Jul 09, 2021 2.620 2.680 2.550 2.670 723,753 +0.11(+4.30%)
Jul 08, 2021 2.540 2.610 2.432 2.560 1,895,322 -0.03(-1.16%)
Jul 07, 2021 2.700 2.710 2.540 2.590 1,110,436 -0.14(-5.13%)
Jul 06, 2021 2.740 2.798 2.630 2.730 1,059,248 +0.04(+1.49%)
Jul 02, 2021 2.960 2.970 2.630 2.690 3,169,228 -0.23(-7.88%)
Jul 01, 2021 3.110 3.240 2.890 2.920 2,785,514 -0.08(-2.67%)
Jun 30, 2021 3.000 3.070 2.950 3.000 3,853,147 +0.03(+1.01%)
Jun 29, 2021 3.100 3.150 2.950 2.970 1,800,738 -0.14(-4.50%)
Jun 28, 2021 3.230 3.240 3.090 3.110 1,271,521 -0.11(-3.42%)
Jun 25, 2021 3.290 3.310 3.170 3.220 1,506,330 -0.09(-2.72%)
Jun 24, 2021 3.360 3.364 3.130 3.310 2,318,203 -0.01(-0.30%)
Jun 23, 2021 3.180 3.360 3.070 3.320 2,257,167 +0.14(+4.40%)
Jun 22, 2021 3.060 3.230 3.010 3.180 1,529,450 +0.14(+4.61%)
Jun 21, 2021 3.130 3.160 2.860 3.040 2,383,679 -0.09(-2.88%)
Jun 18, 2021 3.170 3.240 3.070 3.130 1,688,732 -0.08(-2.49%)
Jun 17, 2021 3.250 3.350 3.150 3.210 1,171,971 -0.06(-1.83%)
Jun 16, 2021 3.230 3.350 3.132 3.270 1,243,331 +0.00(+0.00%)
Jun 15, 2021 3.380 3.410 3.160 3.270 1,217,489 -0.12(-3.54%)
Jun 14, 2021 3.430 3.450 3.320 3.390 1,116,771 -0.03(-0.88%)
Jun 11, 2021 3.340 3.560 3.330 3.420 1,580,905 +0.10(+3.01%)
Jun 10, 2021 3.440 3.590 3.220 3.320 1,838,411 -0.13(-3.77%)
Jun 09, 2021 3.700 3.780 3.380 3.450 2,774,322 -0.18(-4.96%)
Jun 08, 2021 3.560 3.823 3.380 3.630 6,081,995 +0.17(+4.91%)
Jun 07, 2021 3.550 3.550 3.220 3.460 3,242,423 +0.06(+1.76%)
Jun 04, 2021 3.270 3.630 3.210 3.400 5,859,369 +0.36(+11.84%)
Jun 03, 2021 3.070 3.190 3.000 3.040 1,879,981 -0.13(-4.10%)
Jun 02, 2021 3.330 3.340 3.010 3.170 3,501,476 -0.14(-4.23%)
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.