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

Aqua Metals Inc (NQ: AQMS )

0.4978 -0.0097 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2024 0.6400 0.6405 0.5950 0.6216 310,128 +0.02(+2.93%)
Jan 30, 2024 0.6000 0.6663 0.5970 0.6039 708,505 +0.01(+1.16%)
Jan 29, 2024 0.5966 0.5974 0.5610 0.5970 287,066 +0.02(+3.97%)
Jan 26, 2024 0.5963 0.6035 0.5710 0.5742 181,246 +0.00(+0.65%)
Jan 25, 2024 0.5820 0.5979 0.5700 0.5705 277,908 -0.01(-1.31%)
Jan 24, 2024 0.6490 0.6596 0.5649 0.5781 512,828 -0.05(-8.64%)
Jan 23, 2024 0.6300 0.6779 0.6200 0.6328 191,834 -0.02(-3.33%)
Jan 22, 2024 0.5833 0.6900 0.5833 0.6546 453,027 +0.06(+9.41%)
Jan 19, 2024 0.5580 0.6125 0.5501 0.5983 247,649 +0.04(+7.80%)
Jan 18, 2024 0.5600 0.5859 0.5500 0.5550 302,478 -0.01(-2.49%)
Jan 17, 2024 0.6100 0.6140 0.5300 0.5692 577,122 -0.02(-3.70%)
Jan 16, 2024 0.6030 0.6260 0.5900 0.5911 466,392 -0.02(-3.18%)
Jan 12, 2024 0.6500 0.6609 0.6105 0.6105 326,838 -0.04(-6.06%)
Jan 11, 2024 0.6500 0.6582 0.6100 0.6499 328,219 -0.00(-0.02%)
Jan 10, 2024 0.6500 0.6790 0.6451 0.6500 396,868 +0.00(+0.00%)
Jan 09, 2024 0.6500 0.6999 0.6460 0.6500 453,589 +0.00(+0.00%)
Jan 08, 2024 0.6600 0.6700 0.6450 0.6500 456,543 -0.00(-0.17%)
Jan 05, 2024 0.6800 0.6887 0.6511 0.6511 1,520,607 -0.04(-5.71%)
Jan 04, 2024 0.7000 0.7050 0.6401 0.6905 943,973 -0.02(-3.02%)
Jan 03, 2024 0.7700 0.7700 0.7012 0.7120 526,636 -0.05(-6.22%)
Jan 02, 2024 0.7640 0.7948 0.7592 0.7592 247,928 -0.00(-0.11%)
Dec 29, 2023 0.8012 0.8200 0.7575 0.7600 719,608 -0.06(-7.32%)
Dec 28, 2023 0.8400 0.8500 0.8050 0.8200 222,147 -0.01(-1.20%)
Dec 27, 2023 0.8300 0.8600 0.8330 0.8300 225,340 +0.01(+1.13%)
Dec 26, 2023 0.7900 0.8300 0.7880 0.8207 285,532 +0.01(+1.53%)
Dec 22, 2023 0.7900 0.8390 0.7799 0.8083 320,555 +0.00(+0.52%)
Dec 21, 2023 0.8100 0.8300 0.7810 0.8041 238,343 -0.02(-1.92%)
Dec 20, 2023 0.8600 0.8700 0.8152 0.8198 246,461 -0.04(-4.79%)
Dec 19, 2023 0.8600 0.8869 0.8600 0.8610 186,603 +0.00(+0.35%)
Dec 18, 2023 0.8900 0.8992 0.8580 0.8580 231,828 -0.03(-3.27%)
Dec 15, 2023 0.8811 0.9100 0.8500 0.8870 379,912 -0.00(-0.34%)
Dec 14, 2023 0.9200 0.9400 0.8807 0.8900 281,333 -0.01(-1.20%)
Dec 13, 2023 0.8300 0.9263 0.8023 0.9008 286,543 +0.05(+5.98%)
Dec 12, 2023 0.8900 0.8900 0.8221 0.8500 205,601 -0.02(-2.50%)
Dec 11, 2023 0.8000 0.8900 0.8000 0.8718 328,460 +0.06(+7.62%)
Dec 08, 2023 0.7815 0.8280 0.7600 0.8101 429,803 +0.02(+2.29%)
Dec 07, 2023 0.8113 0.8200 0.7703 0.7920 227,198 +0.02(+2.83%)
Dec 06, 2023 0.8000 0.8500 0.7640 0.7702 518,356 -0.02(-3.12%)
Dec 05, 2023 0.8500 0.8687 0.7802 0.7950 335,504 -0.07(-7.58%)
Dec 04, 2023 0.8800 0.8990 0.8600 0.8602 216,644 -0.01(-0.78%)
Dec 01, 2023 0.8800 0.8900 0.8610 0.8670 214,204 -0.00(-0.46%)
Nov 30, 2023 0.8900 0.8900 0.8600 0.8710 92,579 -0.01(-1.02%)
Nov 29, 2023 0.9000 0.9100 0.8700 0.8800 140,068 -0.02(-2.64%)
Nov 28, 2023 0.8400 0.9279 0.8400 0.9039 206,337 +0.03(+3.90%)
Nov 27, 2023 0.8815 0.9189 0.8700 0.8700 111,199 -0.04(-3.99%)
Nov 24, 2023 0.9100 0.9300 0.8990 0.9062 101,139 +0.02(+1.82%)
Nov 22, 2023 0.9000 0.9100 0.8800 0.8900 169,110 -0.01(-1.11%)
Nov 21, 2023 0.8715 0.9149 0.8600 0.9000 219,473 +0.00(+0.00%)
Nov 20, 2023 0.8698 0.9000 0.8501 0.9000 200,311 +0.03(+3.42%)
Nov 17, 2023 0.9100 0.9200 0.7000 0.8702 373,503 -0.03(-3.31%)
Nov 16, 2023 0.9315 0.9408 0.8839 0.9000 115,020 -0.05(-5.26%)
Nov 15, 2023 0.8865 0.9888 0.8331 0.9500 443,098 +0.06(+6.26%)
Nov 14, 2023 0.8889 0.9050 0.8601 0.8940 418,958 +0.03(+3.94%)
Nov 13, 2023 0.8827 0.9199 0.8595 0.8601 163,190 -0.05(-5.48%)
Nov 10, 2023 0.9156 0.9722 0.8687 0.9100 201,735 -0.06(-6.19%)
Nov 09, 2023 0.9761 0.9761 0.8910 0.9700 203,130 +0.02(+2.11%)
Nov 08, 2023 0.8900 0.9512 0.8181 0.9500 168,257 +0.06(+7.19%)
Nov 07, 2023 0.9300 0.9300 0.8600 0.8863 154,051 -0.04(-4.30%)
Nov 06, 2023 0.9211 0.9400 0.8900 0.9261 185,437 -0.01(-0.94%)
Nov 03, 2023 0.9300 0.9500 0.8962 0.9349 206,119 +0.03(+3.43%)
Nov 02, 2023 0.8400 0.9400 0.8400 0.9039 267,406 +0.06(+7.61%)
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.