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

Aqua Metals Inc (NQ: AQMS )

0.4510 -0.0027 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2020 1.200 1.420 1.170 1.400 1,390,430 +0.24(+20.69%)
Jun 29, 2020 1.110 1.180 1.100 1.160 280,978 +0.06(+5.45%)
Jun 26, 2020 1.150 1.170 1.100 1.100 278,000 -0.07(-5.98%)
Jun 25, 2020 1.150 1.180 1.110 1.170 277,937 +0.02(+1.74%)
Jun 24, 2020 1.180 1.210 1.100 1.150 604,623 -0.05(-4.17%)
Jun 23, 2020 1.270 1.270 1.150 1.200 841,826 -0.01(-0.83%)
Jun 22, 2020 1.050 1.320 1.030 1.210 2,192,397 +0.18(+17.48%)
Jun 19, 2020 1.080 1.080 1.020 1.030 324,700 -0.03(-2.83%)
Jun 18, 2020 1.050 1.100 1.050 1.060 385,960 +0.00(+0.00%)
Jun 17, 2020 1.000 1.100 1.000 1.060 795,245 +0.06(+6.00%)
Jun 16, 2020 0.9500 1.020 0.9400 1.000 415,204 +0.05(+5.26%)
Jun 15, 2020 0.8400 0.9800 0.8200 0.9500 272,123 +0.09(+10.47%)
Jun 12, 2020 0.9300 0.9504 0.8300 0.8600 469,200 -0.04(-4.44%)
Jun 11, 2020 1.020 1.020 0.8900 0.9000 498,860 -0.12(-11.76%)
Jun 10, 2020 1.070 1.070 0.9511 1.020 753,333 -0.02(-1.92%)
Jun 09, 2020 1.130 1.160 0.9500 1.040 2,282,645 +0.14(+15.56%)
Jun 08, 2020 0.8600 0.9000 0.8300 0.9000 661,003 +0.03(+3.07%)
Jun 05, 2020 0.9100 0.9100 0.8500 0.8732 333,000 -0.03(-3.51%)
Jun 04, 2020 0.9500 0.9552 0.8805 0.9050 174,515 -0.04(-4.23%)
Jun 03, 2020 0.9100 0.9500 0.8700 0.9450 250,923 +0.04(+5.00%)
Jun 02, 2020 0.8900 0.9100 0.8400 0.9000 412,387 +0.05(+6.01%)
Jun 01, 2020 0.8104 0.8499 0.8000 0.8490 147,445 +0.01(+1.06%)
May 29, 2020 0.8597 0.9100 0.7700 0.8401 273,000 -0.02(-2.31%)
May 28, 2020 0.9000 0.9300 0.8600 0.8600 187,394 -0.04(-4.27%)
May 27, 2020 0.9000 0.9100 0.8400 0.8984 214,175 -0.00(-0.18%)
May 26, 2020 0.9700 0.9700 0.8700 0.9000 400,676 -0.03(-3.23%)
May 22, 2020 0.9411 0.9700 0.9001 0.9300 259,200 +0.01(+1.04%)
May 21, 2020 0.8500 0.9700 0.8468 0.9204 684,354 +0.07(+8.28%)
May 20, 2020 0.8500 0.8500 0.8200 0.8500 224,113 +0.00(+0.00%)
May 19, 2020 0.8200 0.8500 0.8100 0.8500 632,807 +0.05(+6.26%)
May 18, 2020 0.7800 0.8200 0.7700 0.7999 595,101 +0.03(+4.02%)
May 15, 2020 0.6874 0.7800 0.6800 0.7690 810,600 +0.08(+12.26%)
May 14, 2020 0.6900 0.6900 0.6600 0.6850 80,364 -0.00(-0.35%)
May 13, 2020 0.7100 0.7100 0.6600 0.6874 106,215 -0.01(-1.73%)
May 12, 2020 0.7030 0.7499 0.6800 0.6995 236,453 -0.00(-0.50%)
May 11, 2020 0.6700 0.7700 0.6700 0.7030 448,460 +0.02(+3.02%)
May 08, 2020 0.6700 0.6900 0.6400 0.6824 660,900 +0.01(+1.85%)
May 07, 2020 0.7000 0.7100 0.6500 0.6700 496,104 -0.05(-6.53%)
May 06, 2020 0.7500 0.7600 0.6984 0.7168 729,148 -0.02(-3.14%)
May 05, 2020 0.7037 0.7700 0.7008 0.7400 1,307,426 +0.02(+2.78%)
May 04, 2020 0.6200 0.7700 0.6200 0.7200 1,006,875 +0.13(+21.13%)
May 01, 2020 0.5300 0.6199 0.5200 0.5944 3,043,100 +0.05(+10.05%)
Apr 30, 2020 0.6010 0.6210 0.5400 0.5401 555,431 -0.06(-10.67%)
Apr 29, 2020 0.5900 0.6300 0.5700 0.6046 263,960 +0.03(+6.07%)
Apr 28, 2020 0.5700 0.6000 0.5600 0.5700 352,175 -0.01(-0.87%)
Apr 27, 2020 0.5850 0.5899 0.5600 0.5750 151,973 -0.01(-0.86%)
Apr 24, 2020 0.5500 0.5999 0.5310 0.5800 255,000 +0.02(+3.57%)
Apr 23, 2020 0.5400 0.5800 0.5300 0.5600 179,181 +0.00(+0.00%)
Apr 22, 2020 0.5460 0.5799 0.5250 0.5600 153,895 +0.02(+3.70%)
Apr 21, 2020 0.5900 0.6000 0.5300 0.5400 176,152 -0.02(-3.57%)
Apr 20, 2020 0.5600 0.5900 0.5400 0.5600 383,174 -0.05(-8.54%)
Apr 17, 2020 0.6200 0.6220 0.5701 0.6123 202,800 +0.02(+3.78%)
Apr 16, 2020 0.6000 0.6100 0.5500 0.5900 290,522 -0.01(-1.67%)
Apr 15, 2020 0.5900 0.6200 0.5100 0.6000 357,422 -0.03(-4.61%)
Apr 14, 2020 0.5700 0.6700 0.5541 0.6290 817,289 +0.11(+20.96%)
Apr 13, 2020 0.4900 0.5200 0.4700 0.5200 228,403 +0.05(+10.64%)
Apr 09, 2020 0.4500 0.4755 0.4101 0.4700 307,200 +0.04(+9.81%)
Apr 08, 2020 0.4000 0.4400 0.3950 0.4280 659,916 +0.05(+12.63%)
Apr 07, 2020 0.4000 0.4100 0.3800 0.3800 415,123 -0.01(-2.56%)
Apr 06, 2020 0.4000 0.4099 0.3500 0.3900 227,237 +0.01(+2.28%)
Apr 03, 2020 0.3890 0.4000 0.3500 0.3813 440,700 +0.00(+0.45%)
Apr 02, 2020 0.4100 0.4400 0.3510 0.3796 446,939 -0.03(-7.41%)
Apr 01, 2020 0.4620 0.4620 0.4000 0.4100 173,488 -0.04(-8.93%)
Mar 31, 2020 0.4500 0.4900 0.4400 0.4502 418,338 +0.00(+0.04%)
Mar 30, 2020 0.4500 0.5000 0.4500 0.4500 304,249 +0.02(+4.65%)
Mar 27, 2020 0.4502 0.4600 0.4210 0.4300 129,900 -0.03(-5.49%)
Mar 26, 2020 0.4281 0.4700 0.4100 0.4550 487,002 +0.04(+8.33%)
Mar 25, 2020 0.4400 0.4700 0.3800 0.4200 402,300 +0.00(+0.00%)
Mar 24, 2020 0.3800 0.4400 0.3601 0.4200 489,304 +0.08(+23.53%)
Mar 23, 2020 0.4500 0.4600 0.3300 0.3400 623,384 -0.03(-7.10%)
Mar 20, 2020 0.4100 0.4700 0.3500 0.3660 585,500 -0.02(-6.15%)
Mar 19, 2020 0.3800 0.4100 0.3600 0.3900 729,064 +0.01(+2.63%)
Mar 18, 2020 0.4100 0.4100 0.3300 0.3800 524,837 -0.02(-5.47%)
Mar 17, 2020 0.4000 0.4100 0.3581 0.4020 393,414 +0.00(+0.15%)
Mar 16, 2020 0.4900 0.4900 0.4000 0.4014 374,545 -0.10(-19.72%)
Mar 13, 2020 0.4600 0.5399 0.4110 0.5000 961,500 +0.08(+19.05%)
Mar 12, 2020 0.5100 0.5700 0.4000 0.4200 1,005,680 -0.21(-33.33%)
Mar 11, 2020 0.6200 0.6500 0.5800 0.6300 406,887 -0.01(-1.42%)
Mar 10, 2020 0.7300 0.7463 0.5900 0.6391 376,258 -0.05(-7.38%)
Mar 09, 2020 0.7400 0.7500 0.6700 0.6900 336,600 -0.07(-8.90%)
Mar 06, 2020 0.7300 0.7972 0.7000 0.7574 460,200 +0.03(+3.75%)
Mar 05, 2020 0.7100 0.7400 0.6600 0.7300 274,260 +0.02(+2.82%)
Mar 04, 2020 0.7288 0.7500 0.6920 0.7100 222,498 -0.01(-1.38%)
Mar 03, 2020 0.7200 0.7499 0.6514 0.7199 189,677 +0.04(+5.63%)
Mar 02, 2020 0.6400 0.7100 0.6101 0.6815 329,325 -0.01(-1.23%)
Feb 28, 2020 0.6000 0.6900 0.5500 0.6900 596,300 +0.00(+0.00%)
Feb 27, 2020 0.7400 0.7500 0.6800 0.6900 386,230 -0.08(-10.39%)
Feb 26, 2020 0.7600 0.7899 0.7600 0.7700 165,216 -0.02(-2.53%)
Feb 25, 2020 0.8100 0.8400 0.7767 0.7900 139,507 -0.02(-2.08%)
Feb 24, 2020 0.8283 0.8396 0.7600 0.8068 285,406 -0.04(-4.86%)
Feb 21, 2020 0.8400 0.8695 0.8250 0.8480 191,300 +0.01(+0.95%)
Feb 20, 2020 0.8400 0.8588 0.8036 0.8400 190,546 +0.00(+0.08%)
Feb 19, 2020 0.8050 0.8500 0.7900 0.8393 464,376 +0.04(+4.65%)
Feb 18, 2020 0.7600 0.8198 0.7600 0.8020 393,016 +0.05(+6.23%)
Feb 14, 2020 0.7795 0.7900 0.7510 0.7550 160,000 -0.02(-3.14%)
Feb 13, 2020 0.7400 0.7988 0.7400 0.7795 243,916 +0.02(+3.07%)
Feb 12, 2020 0.7600 0.7847 0.7415 0.7563 522,299 -0.00(-0.36%)
Feb 11, 2020 0.7610 0.8100 0.7500 0.7590 321,426 -0.01(-1.42%)
Feb 10, 2020 0.8000 0.8100 0.7500 0.7699 282,562 -0.02(-2.05%)
Feb 07, 2020 0.7750 0.8000 0.7530 0.7860 264,200 +0.01(+1.42%)
Feb 06, 2020 0.8000 0.8090 0.7700 0.7750 101,459 -0.01(-1.24%)
Feb 05, 2020 0.7530 0.7985 0.7530 0.7847 196,039 +0.03(+4.35%)
Feb 04, 2020 0.7500 0.7901 0.7300 0.7520 267,350 +0.00(+0.25%)
Feb 03, 2020 0.7675 0.7899 0.7331 0.7501 380,374 -0.02(-2.09%)
Jan 31, 2020 0.7900 0.7900 0.7100 0.7661 631,900 +0.01(+1.89%)
Jan 30, 2020 0.8040 0.8400 0.7313 0.7519 926,879 -0.05(-6.01%)
Jan 29, 2020 0.8500 0.8600 0.7880 0.8000 696,918 +0.02(+2.56%)
Jan 28, 2020 0.7950 0.8299 0.7500 0.7800 404,370 -0.01(-1.27%)
Jan 27, 2020 0.7900 0.8400 0.7200 0.7900 968,721 +0.01(+1.28%)
Jan 24, 2020 0.7300 0.8161 0.7005 0.7800 814,400 +0.06(+7.59%)
Jan 23, 2020 0.7200 0.7590 0.7011 0.7250 616,825 +0.03(+3.57%)
Jan 22, 2020 0.7100 0.7100 0.6800 0.7000 271,338 +0.01(+1.45%)
Jan 21, 2020 0.7235 0.7240 0.6900 0.6900 389,200 -0.02(-2.82%)
Jan 17, 2020 0.7300 0.7470 0.6850 0.7100 913,500 -0.02(-2.79%)
Jan 16, 2020 0.7549 0.7600 0.6889 0.7304 928,681 -0.02(-2.61%)
Jan 15, 2020 0.7500 0.7800 0.7400 0.7500 633,306 -0.01(-1.39%)
Jan 14, 2020 0.9199 0.9199 0.7496 0.7606 1,709,905 -0.14(-15.97%)
Jan 13, 2020 0.9100 0.9299 0.8676 0.9052 471,705 +0.04(+4.53%)
Jan 10, 2020 0.9700 0.9700 0.8594 0.8660 672,100 -0.10(-9.95%)
Jan 09, 2020 0.9334 0.9699 0.9032 0.9617 562,926 +0.06(+6.27%)
Jan 08, 2020 0.9400 0.9599 0.8602 0.9050 1,054,460 -0.08(-8.59%)
Jan 07, 2020 0.8000 1.000 0.8000 0.9900 2,296,477 +0.19(+23.80%)
Jan 06, 2020 0.7700 0.8100 0.7300 0.7997 810,459 +0.06(+8.27%)
Jan 03, 2020 0.7300 0.7500 0.6812 0.7386 822,400 +0.00(+0.34%)
Jan 02, 2020 0.7900 0.8202 0.7000 0.7361 1,059,686 -0.02(-2.54%)
Dec 31, 2019 0.8300 0.8300 0.7400 0.7553 1,766,900 -0.07(-9.00%)
Dec 30, 2019 0.8000 0.8800 0.7500 0.8300 1,988,615 +0.00(+0.00%)
Dec 27, 2019 0.6300 1.100 0.6100 0.8300 12,230,800 +0.31(+59.62%)
Dec 26, 2019 0.5212 0.5300 0.5000 0.5200 846,227 +0.02(+4.75%)
Dec 24, 2019 0.4800 0.5200 0.4600 0.4964 395,000 +0.01(+1.80%)
Dec 23, 2019 0.5000 0.5300 0.4624 0.4876 809,625 -0.00(-0.85%)
Dec 20, 2019 0.5050 0.5430 0.4731 0.4918 920,900 -0.02(-3.63%)
Dec 19, 2019 0.4200 0.5340 0.4150 0.5103 2,410,480 +0.09(+21.50%)
Dec 18, 2019 0.4600 0.4600 0.4100 0.4200 1,199,928 -0.03(-7.10%)
Dec 17, 2019 0.4538 0.4760 0.4300 0.4521 1,559,500 +0.00(+0.47%)
Dec 16, 2019 0.5600 0.5600 0.4500 0.4500 2,438,131 -0.11(-20.21%)
Dec 13, 2019 0.6100 0.6294 0.5500 0.5640 1,358,900 -0.05(-7.54%)
Dec 12, 2019 0.6500 0.6700 0.6000 0.6100 1,292,780 -0.04(-6.15%)
Dec 11, 2019 0.6100 0.6500 0.6100 0.6500 1,203,909 +0.01(+1.56%)
Dec 10, 2019 0.6500 0.6500 0.6100 0.6400 1,155,154 +0.01(+1.85%)
Dec 09, 2019 0.6490 0.6500 0.6022 0.6284 661,401 +0.00(+0.11%)
Dec 06, 2019 0.6900 0.7200 0.6111 0.6277 1,581,600 -0.10(-14.01%)
Dec 05, 2019 0.7600 0.7600 0.6800 0.7300 916,227 -0.03(-4.06%)
Dec 04, 2019 0.7640 0.7860 0.7274 0.7609 928,841 +0.01(+1.90%)
Dec 03, 2019 0.8000 0.8100 0.7121 0.7467 1,582,278 -0.06(-7.88%)
Dec 02, 2019 0.7614 0.8148 0.6700 0.8106 3,675,853 -0.54(-39.96%)
Nov 29, 2019 1.370 1.385 1.320 1.350 137,200 -0.02(-1.46%)
Nov 27, 2019 1.450 1.450 1.350 1.370 314,300 -0.08(-5.52%)
Nov 26, 2019 1.380 1.570 1.240 1.450 827,856 +0.07(+5.07%)
Nov 25, 2019 1.380 1.460 1.320 1.380 401,506 -0.04(-2.82%)
Nov 22, 2019 1.360 1.430 1.360 1.420 182,200 +0.06(+4.41%)
Nov 21, 2019 1.290 1.380 1.170 1.360 843,187 +0.09(+7.09%)
Nov 20, 2019 1.430 1.450 1.260 1.270 645,854 -0.15(-10.56%)
Nov 19, 2019 1.540 1.540 1.420 1.420 415,111 -0.11(-7.19%)
Nov 18, 2019 1.560 1.562 1.470 1.530 284,719 -0.03(-1.92%)
Nov 15, 2019 1.590 1.620 1.540 1.560 198,500 -0.02(-1.27%)
Nov 14, 2019 1.580 1.590 1.500 1.580 258,421 +0.00(+0.00%)
Nov 13, 2019 1.510 1.690 1.460 1.580 474,710 +0.13(+8.97%)
Nov 12, 2019 1.530 1.530 1.410 1.450 324,222 -0.07(-4.61%)
Nov 11, 2019 1.510 1.540 1.450 1.520 225,326 +0.01(+0.66%)
Nov 08, 2019 1.530 1.530 1.450 1.510 230,000 +0.02(+1.34%)
Nov 07, 2019 1.470 1.520 1.460 1.490 230,328 +0.00(+0.00%)
Nov 06, 2019 1.590 1.590 1.480 1.490 400,702 -0.10(-6.29%)
Nov 05, 2019 1.640 1.640 1.570 1.590 281,527 -0.05(-3.05%)
Nov 04, 2019 1.600 1.660 1.600 1.640 248,189 +0.02(+1.23%)
Nov 01, 2019 1.610 1.650 1.600 1.620 147,500 +0.02(+1.25%)
Oct 31, 2019 1.620 1.680 1.590 1.600 275,129 -0.02(-1.23%)
Oct 30, 2019 1.630 1.700 1.610 1.620 117,420 -0.03(-1.82%)
Oct 29, 2019 1.680 1.680 1.620 1.650 229,028 -0.04(-2.37%)
Oct 28, 2019 1.790 1.800 1.670 1.690 272,409 -0.10(-5.59%)
Oct 25, 2019 1.840 1.840 1.760 1.790 161,800 -0.03(-1.65%)
Oct 24, 2019 1.820 1.830 1.700 1.820 244,583 -0.01(-0.55%)
Oct 23, 2019 1.800 1.840 1.760 1.830 231,806 +0.02(+1.10%)
Oct 22, 2019 1.810 1.825 1.800 1.810 123,372 +0.00(+0.00%)
Oct 21, 2019 1.850 1.870 1.800 1.810 136,529 -0.03(-1.63%)
Oct 18, 2019 1.830 1.870 1.830 1.840 74,700 +0.00(+0.00%)
Oct 17, 2019 1.820 1.880 1.810 1.840 225,235 +0.05(+2.51%)
Oct 16, 2019 1.770 1.850 1.770 1.795 158,592 +0.02(+1.41%)
Oct 15, 2019 1.780 1.820 1.750 1.770 169,587 -0.01(-0.56%)
Oct 14, 2019 1.800 1.810 1.750 1.780 131,201 -0.03(-1.66%)
Oct 11, 2019 1.730 1.860 1.730 1.810 252,600 +0.08(+4.62%)
Oct 10, 2019 1.780 1.840 1.720 1.730 248,831 -0.05(-2.81%)
Oct 09, 2019 1.810 1.840 1.760 1.780 168,512 -0.01(-0.56%)
Oct 08, 2019 1.850 1.900 1.780 1.790 169,598 -0.06(-3.24%)
Oct 07, 2019 1.920 1.990 1.850 1.850 154,888 -0.06(-3.14%)
Oct 04, 2019 1.820 1.940 1.772 1.910 339,300 +0.11(+6.11%)
Oct 03, 2019 1.700 1.820 1.680 1.800 232,946 +0.08(+4.65%)
Oct 02, 2019 1.690 1.800 1.670 1.720 237,419 +0.02(+1.18%)
Oct 01, 2019 1.700 1.730 1.670 1.700 243,506 +0.00(+0.00%)
Sep 30, 2019 1.720 1.720 1.670 1.700 177,171 +0.00(+0.00%)
Sep 27, 2019 1.750 1.840 1.700 1.700 182,300 -0.07(-3.95%)
Sep 26, 2019 1.700 1.780 1.700 1.770 148,142 +0.05(+2.91%)
Sep 25, 2019 1.710 1.751 1.700 1.720 163,360 -0.02(-1.15%)
Sep 24, 2019 1.820 1.850 1.670 1.740 408,999 -0.11(-5.95%)
Sep 23, 2019 1.840 1.860 1.770 1.850 151,459 +0.01(+0.54%)
Sep 20, 2019 1.840 1.905 1.770 1.840 414,200 +0.03(+1.66%)
Sep 19, 2019 1.710 1.830 1.680 1.810 346,230 +0.10(+5.85%)
Sep 18, 2019 1.830 1.840 1.700 1.710 395,420 -0.13(-7.07%)
Sep 17, 2019 1.880 1.896 1.810 1.840 307,408 -0.05(-2.65%)
Sep 16, 2019 1.960 1.960 1.880 1.890 208,417 -0.06(-3.08%)
Sep 13, 2019 1.910 1.960 1.900 1.950 102,600 +0.03(+1.56%)
Sep 12, 2019 1.940 1.950 1.870 1.920 142,794 -0.02(-1.03%)
Sep 11, 2019 1.970 2.040 1.880 1.940 316,677 -0.03(-1.52%)
Sep 10, 2019 1.880 2.030 1.870 1.970 631,986 +0.07(+3.68%)
Sep 09, 2019 1.970 1.970 1.820 1.900 286,584 -0.02(-1.04%)
Sep 06, 2019 2.050 2.060 1.890 1.920 378,500 -0.14(-6.80%)
Sep 05, 2019 2.000 2.100 1.950 2.060 590,304 +0.12(+6.19%)
Sep 04, 2019 1.990 1.990 1.890 1.940 171,777 -0.03(-1.52%)
Sep 03, 2019 2.000 2.010 1.941 1.970 193,783 -0.03(-1.50%)
Aug 30, 2019 1.990 2.100 1.950 2.000 341,900 +0.02(+1.01%)
Aug 29, 2019 1.950 2.000 1.910 1.980 222,667 +0.06(+3.13%)
Aug 28, 2019 1.870 2.000 1.820 1.920 194,277 +0.05(+2.67%)
Aug 27, 2019 1.940 2.140 1.870 1.870 568,760 -0.07(-3.61%)
Aug 26, 2019 1.900 1.940 1.850 1.940 160,471 +0.06(+3.19%)
Aug 23, 2019 1.850 1.950 1.800 1.880 264,900 +0.00(+0.00%)
Aug 22, 2019 1.850 1.930 1.830 1.880 220,217 +0.03(+1.62%)
Aug 21, 2019 1.860 1.900 1.820 1.850 245,439 +0.02(+1.09%)
Aug 20, 2019 1.720 1.840 1.660 1.830 438,308 +0.11(+6.40%)
Aug 19, 2019 1.740 1.800 1.700 1.720 223,518 +0.00(+0.00%)
Aug 16, 2019 1.650 1.760 1.610 1.720 433,700 +0.11(+6.83%)
Aug 15, 2019 1.620 1.640 1.571 1.610 126,539 -0.01(-0.62%)
Aug 14, 2019 1.640 1.645 1.560 1.620 347,762 -0.04(-2.41%)
Aug 13, 2019 1.670 1.695 1.640 1.660 236,910 -0.01(-0.60%)
Aug 12, 2019 1.700 1.710 1.640 1.670 267,827 +0.00(+0.00%)
Aug 09, 2019 1.650 1.685 1.600 1.670 309,200 +0.02(+1.21%)
Aug 08, 2019 1.670 1.729 1.620 1.650 345,970 +0.02(+1.23%)
Aug 07, 2019 1.540 1.669 1.520 1.630 225,244 +0.09(+5.84%)
Aug 06, 2019 1.560 1.600 1.485 1.540 452,348 -0.02(-1.28%)
Aug 05, 2019 1.640 1.640 1.520 1.560 741,328 -0.10(-6.02%)
Aug 02, 2019 1.700 1.700 1.650 1.660 212,100 -0.07(-4.05%)
Aug 01, 2019 1.820 1.910 1.620 1.730 874,600 -0.18(-9.42%)
Jul 31, 2019 2.050 2.070 1.910 1.910 523,871 -0.04(-2.05%)
Jul 30, 2019 1.820 1.970 1.810 1.950 397,447 +0.12(+6.56%)
Jul 29, 2019 1.840 1.860 1.750 1.830 336,918 -0.01(-0.54%)
Jul 26, 2019 1.850 1.860 1.800 1.840 206,500 -0.01(-0.54%)
Jul 25, 2019 1.910 1.910 1.820 1.850 195,508 -0.03(-1.60%)
Jul 24, 2019 1.880 1.960 1.840 1.880 501,274 +0.00(+0.00%)
Jul 23, 2019 1.870 1.900 1.830 1.880 266,775 +0.03(+1.62%)
Jul 22, 2019 1.960 2.030 1.825 1.850 399,920 -0.07(-3.65%)
Jul 19, 2019 1.830 1.920 1.800 1.920 214,800 +0.09(+4.92%)
Jul 18, 2019 1.890 1.890 1.800 1.830 290,551 -0.05(-2.66%)
Jul 17, 2019 1.900 1.915 1.790 1.880 363,505 -0.01(-0.53%)
Jul 16, 2019 1.830 1.940 1.780 1.890 445,607 +0.05(+2.72%)
Jul 15, 2019 1.890 1.905 1.780 1.840 229,554 -0.02(-1.08%)
Jul 12, 2019 1.910 1.960 1.840 1.860 469,100 -0.06(-3.12%)
Jul 11, 2019 2.000 2.010 1.890 1.920 534,466 -0.05(-2.54%)
Jul 10, 2019 1.900 2.020 1.880 1.970 774,100 +0.08(+4.23%)
Jul 09, 2019 1.880 2.210 1.870 1.890 2,013,239 +0.02(+1.07%)
Jul 08, 2019 1.840 1.890 1.710 1.870 652,593 +0.01(+0.54%)
Jul 05, 2019 1.880 1.920 1.790 1.860 578,500 +0.03(+1.64%)
Jul 03, 2019 1.860 2.150 1.810 1.830 1,658,700 -0.01(-0.54%)
Jul 02, 2019 1.700 1.840 1.650 1.840 871,202 +0.21(+12.88%)
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.