Skip to main content

Aqua Metals Inc (NQ: AQMS )

0.5380 +0.0150 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.72 11.22 10.15 11.16 204,151 +0.45(+4.20%)
Jan 30, 2017 11.32 11.32 10.79 10.71 146,057 -0.58(-5.14%)
Jan 27, 2017 11.44 11.44 11.21 11.29 94,839 -0.16(-1.40%)
Jan 26, 2017 11.32 11.73 11.32 11.45 134,663 +0.13(+1.15%)
Jan 25, 2017 11.87 12.07 11.20 11.32 156,917 -0.52(-4.39%)
Jan 24, 2017 12.62 12.66 11.79 11.84 169,314 -0.65(-5.20%)
Jan 23, 2017 12.73 12.75 12.41 12.49 54,647 -0.20(-1.58%)
Jan 20, 2017 12.48 12.93 12.48 12.69 111,969 +0.17(+1.36%)
Jan 19, 2017 12.75 12.77 12.40 12.52 56,955 -0.22(-1.73%)
Jan 18, 2017 12.40 12.75 12.35 12.74 154,076 +0.33(+2.66%)
Jan 17, 2017 12.24 12.43 12.07 12.41 77,556 +0.09(+0.73%)
Jan 13, 2017 12.32 12.32 12.32 0 +0.06(+0.49%)
Jan 12, 2017 12.21 12.30 11.98 12.26 110,666 +0.02(+0.16%)
Jan 11, 2017 12.50 12.50 12.15 12.24 100,267 -0.24(-1.92%)
Jan 10, 2017 12.31 12.63 12.02 12.48 84,097 +0.21(+1.71%)
Jan 09, 2017 12.90 12.90 11.96 12.27 220,750 -0.48(-3.76%)
Jan 06, 2017 13.57 13.74 12.71 12.75 226,309 -0.77(-5.70%)
Jan 05, 2017 13.67 13.67 13.13 13.52 87,299 -0.13(-0.95%)
Jan 04, 2017 12.86 13.79 12.86 13.65 206,712 +0.72(+5.57%)
Jan 03, 2017 13.27 13.27 12.51 12.93 181,766 -0.18(-1.37%)
Dec 30, 2016 13.11 13.11 13.11 0 +0.21(+1.63%)
Dec 29, 2016 13.38 13.55 12.83 12.90 82,335 -0.54(-4.02%)
Dec 28, 2016 13.86 14.13 13.32 13.44 218,963 -0.22(-1.61%)
Dec 27, 2016 12.94 13.70 12.85 13.66 209,309 +0.84(+6.55%)
Dec 23, 2016 12.82 12.82 12.82 0 +0.29(+2.31%)
Dec 22, 2016 12.62 12.81 12.36 12.53 95,089 -0.17(-1.34%)
Dec 21, 2016 13.10 13.10 12.55 12.70 78,702 -0.40(-3.05%)
Dec 20, 2016 12.73 13.48 12.66 13.10 247,084 +0.38(+2.99%)
Dec 19, 2016 12.07 12.80 12.07 12.72 168,936 +0.55(+4.52%)
Dec 16, 2016 12.37 12.53 12.06 12.17 224,927 -0.13(-1.06%)
Dec 15, 2016 11.52 12.34 11.52 12.30 139,461 +0.79(+6.86%)
Dec 14, 2016 11.68 11.74 11.34 11.51 98,722 -0.17(-1.46%)
Dec 13, 2016 11.43 11.73 11.22 11.68 180,828 +0.23(+2.01%)
Dec 12, 2016 11.76 11.89 11.42 11.45 169,937 -0.37(-3.13%)
Dec 09, 2016 11.79 11.90 11.72 11.82 95,596 -0.09(-0.76%)
Dec 08, 2016 12.06 12.21 11.76 11.91 175,196 -0.18(-1.49%)
Dec 07, 2016 12.13 12.32 11.70 12.09 159,564 -0.15(-1.23%)
Dec 06, 2016 12.50 12.50 12.20 12.24 108,041 -0.26(-2.08%)
Dec 05, 2016 12.36 12.72 12.17 12.50 107,858 +0.03(+0.24%)
Dec 02, 2016 12.00 12.80 11.80 12.47 144,014 +0.37(+3.06%)
Dec 01, 2016 12.35 12.60 12.00 12.10 163,209 -0.20(-1.63%)
Nov 30, 2016 12.20 12.35 11.79 12.30 223,872 +0.17(+1.40%)
Nov 29, 2016 12.70 12.98 12.08 12.13 215,255 -0.57(-4.49%)
Nov 28, 2016 13.13 13.32 12.25 12.70 443,836 -0.48(-3.64%)
Nov 25, 2016 13.35 13.95 13.13 13.18 676,368 -0.09(-0.68%)
Nov 23, 2016 13.27 13.27 13.27 0 +1.08(+8.86%)
Nov 22, 2016 12.66 12.80 11.90 12.19 371,438 -0.47(-3.71%)
Nov 21, 2016 12.97 13.54 12.43 12.66 734,443 -0.05(-0.39%)
Nov 18, 2016 11.56 12.76 11.56 12.71 550,350 +1.38(+12.18%)
Nov 17, 2016 11.11 11.59 11.11 11.33 121,625 +0.11(+0.98%)
Nov 16, 2016 10.70 11.60 10.60 11.22 498,697 -0.15(-1.32%)
Nov 15, 2016 11.40 11.61 10.88 11.37 140,415 +0.06(+0.53%)
Nov 14, 2016 11.99 11.99 11.02 11.31 166,187 -0.49(-4.15%)
Nov 11, 2016 11.66 12.34 11.15 11.80 224,171 +0.26(+2.25%)
Nov 10, 2016 11.07 11.75 10.90 11.54 203,638 +0.69(+6.36%)
Nov 09, 2016 9.820 10.88 9.756 10.85 220,916 +0.77(+7.64%)
Nov 08, 2016 10.00 10.30 9.760 10.08 217,931 +0.18(+1.82%)
Nov 07, 2016 9.530 10.09 9.360 9.900 225,872 +0.63(+6.80%)
Nov 04, 2016 8.700 9.550 8.700 9.270 114,606 +0.65(+7.54%)
Nov 03, 2016 8.600 8.750 8.450 8.620 56,186 +0.00(+0.00%)
Nov 02, 2016 9.180 9.220 8.400 8.620 161,250 -0.60(-6.51%)
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.