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 (%)
Nov 30, 2020 1.400 1.400 1.170 1.300 1,237,493 +0.06(+4.84%)
Nov 27, 2020 1.320 1.490 1.190 1.240 2,759,800 -0.02(-1.98%)
Nov 25, 2020 1.120 1.370 1.032 1.265 3,471,200 +0.11(+10.00%)
Nov 24, 2020 1.000 1.250 0.9900 1.150 3,637,419 +0.20(+20.91%)
Nov 23, 2020 0.9283 0.9583 0.9201 0.9511 521,012 +0.02(+2.26%)
Nov 20, 2020 0.9200 0.9515 0.9111 0.9301 377,300 +0.03(+2.77%)
Nov 19, 2020 0.9600 0.9951 0.8900 0.9050 1,429,982 -0.07(-7.65%)
Nov 18, 2020 0.9648 0.9900 0.9534 0.9800 192,079 -0.01(-1.01%)
Nov 17, 2020 1.020 1.020 0.9500 0.9900 226,393 -0.04(-3.88%)
Nov 16, 2020 1.000 1.050 0.9800 1.030 545,974 +0.06(+5.96%)
Nov 13, 2020 0.9266 0.9900 0.8931 0.9721 338,800 +0.04(+3.96%)
Nov 12, 2020 0.9800 0.9900 0.9100 0.9351 417,224 -0.03(-3.60%)
Nov 11, 2020 0.9038 1.030 0.8850 0.9700 1,315,457 +0.06(+6.59%)
Nov 10, 2020 0.9100 0.9300 0.8800 0.9100 448,946 +0.02(+2.70%)
Nov 09, 2020 0.9119 0.9289 0.8800 0.8861 424,138 -0.01(-1.62%)
Nov 06, 2020 0.9010 0.9300 0.8878 0.9007 166,600 -0.02(-1.85%)
Nov 05, 2020 0.9400 0.9400 0.8835 0.9177 176,189 -0.02(-2.35%)
Nov 04, 2020 0.9052 0.9400 0.8876 0.9398 136,318 +0.04(+4.13%)
Nov 03, 2020 0.9005 0.9161 0.8813 0.9025 190,435 +0.00(+0.47%)
Nov 02, 2020 0.9000 0.9200 0.8802 0.8983 192,294 +0.01(+0.93%)
Oct 30, 2020 0.9075 0.9160 0.8800 0.8900 255,800 -0.01(-1.11%)
Oct 29, 2020 0.9000 0.9200 0.8800 0.9000 177,862 +0.00(+0.07%)
Oct 28, 2020 0.9308 0.9577 0.8700 0.8994 599,225 -0.04(-4.29%)
Oct 27, 2020 0.9800 0.9899 0.9300 0.9397 572,793 -0.03(-3.40%)
Oct 26, 2020 0.9680 0.9800 0.9400 0.9728 654,230 -0.01(-0.79%)
Oct 23, 2020 1.000 1.000 0.9148 0.9805 595,400 -0.01(-0.95%)
Oct 22, 2020 0.9600 1.030 0.9487 0.9899 320,183 +0.02(+1.71%)
Oct 21, 2020 1.020 1.050 0.9700 0.9733 195,166 -0.06(-5.50%)
Oct 20, 2020 1.010 1.040 1.000 1.030 212,107 +0.02(+1.98%)
Oct 19, 2020 0.9982 1.030 0.9802 1.010 351,559 +0.02(+2.01%)
Oct 16, 2020 0.9835 1.000 0.9700 0.9901 202,900 -0.01(-0.99%)
Oct 15, 2020 0.9700 1.010 0.9200 1.000 363,135 +0.05(+5.26%)
Oct 14, 2020 0.9400 0.9700 0.9200 0.9500 337,328 -0.01(-1.04%)
Oct 13, 2020 0.9000 0.9600 0.9000 0.9600 391,530 +0.03(+2.98%)
Oct 12, 2020 0.9300 0.9400 0.8900 0.9322 815,853 -0.03(-2.90%)
Oct 09, 2020 1.000 1.010 0.8950 0.9600 1,286,600 -0.07(-6.80%)
Oct 08, 2020 1.150 1.160 1.000 1.030 1,617,089 -0.12(-10.43%)
Oct 07, 2020 1.120 1.270 1.090 1.150 4,659,562 +0.04(+3.60%)
Oct 06, 2020 0.9300 1.600 0.8800 1.110 13,914,523 +0.17(+18.09%)
Oct 05, 2020 0.8881 0.9500 0.8742 0.9400 224,384 +0.06(+6.56%)
Oct 02, 2020 0.8990 0.9000 0.8210 0.8821 136,800 -0.03(-3.00%)
Oct 01, 2020 0.9253 0.9299 0.8900 0.9094 121,677 -0.00(-0.18%)
Sep 30, 2020 0.9448 0.9448 0.9050 0.9110 260,301 -0.01(-1.47%)
Sep 29, 2020 0.9600 0.9900 0.9200 0.9246 288,176 -0.01(-0.61%)
Sep 28, 2020 0.8946 0.9472 0.8801 0.9303 135,599 +0.05(+5.13%)
Sep 25, 2020 0.8780 0.9398 0.8650 0.8849 175,400 +0.02(+2.30%)
Sep 24, 2020 0.9033 0.9227 0.8650 0.8650 223,642 -0.05(-4.95%)
Sep 23, 2020 0.9100 0.9700 0.9000 0.9100 197,423 +0.01(+0.78%)
Sep 22, 2020 0.9600 1.000 0.9030 0.9030 264,432 -0.05(-4.95%)
Sep 21, 2020 1.050 1.060 0.9500 0.9500 314,593 -0.09(-8.65%)
Sep 18, 2020 0.9899 1.070 0.9899 1.040 429,400 +0.07(+7.22%)
Sep 17, 2020 0.9600 1.000 0.9400 0.9700 132,114 +0.01(+1.03%)
Sep 16, 2020 0.9900 1.010 0.9533 0.9601 122,406 +0.01(+0.71%)
Sep 15, 2020 0.9402 0.9998 0.9400 0.9533 118,707 +0.02(+2.01%)
Sep 14, 2020 0.8910 0.9732 0.8700 0.9345 267,969 +0.04(+4.15%)
Sep 11, 2020 0.9000 0.9280 0.8700 0.8973 143,200 -0.01(-1.40%)
Sep 10, 2020 0.9500 0.9850 0.9000 0.9100 386,231 -0.04(-4.21%)
Sep 09, 2020 1.000 1.010 0.9500 0.9500 269,047 -0.06(-5.94%)
Sep 08, 2020 0.9900 1.020 0.9800 1.010 84,755 +0.00(+0.00%)
Sep 04, 2020 1.020 1.040 0.9900 1.010 312,500 -0.01(-0.98%)
Sep 03, 2020 1.110 1.110 1.000 1.020 275,017 -0.08(-7.27%)
Sep 02, 2020 1.010 1.110 0.9800 1.100 361,624 +0.09(+8.91%)
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.