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 (%)
Dec 31, 2015 5.400 5.330 5.330 5.330 53,100 -0.05(-0.93%)
Dec 30, 2015 5.256 5.400 5.180 5.380 15,007 +0.11(+2.09%)
Dec 29, 2015 5.170 5.350 5.110 5.270 26,576 +0.15(+2.93%)
Dec 28, 2015 5.080 5.150 5.070 5.120 13,600 +0.05(+0.99%)
Dec 24, 2015 5.140 5.070 5.070 5.070 1,300 -0.05(-0.98%)
Dec 23, 2015 5.130 5.170 5.090 5.120 6,302 +0.04(+0.79%)
Dec 22, 2015 5.150 5.160 5.027 5.080 4,342 -0.02(-0.39%)
Dec 21, 2015 5.180 5.190 5.050 5.100 11,127 +0.05(+0.99%)
Dec 18, 2015 5.190 5.190 5.060 5.050 54,348 -0.02(-0.40%)
Dec 17, 2015 5.093 5.150 5.060 5.070 5,112 +0.01(+0.20%)
Dec 16, 2015 5.190 5.190 5.060 5.060 3,265 -0.13(-2.50%)
Dec 15, 2015 5.150 5.190 5.070 5.190 13,861 +0.07(+1.37%)
Dec 14, 2015 5.120 5.200 5.110 5.120 9,677 +0.00(+0.00%)
Dec 11, 2015 5.120 5.140 5.100 5.120 11,039 +0.03(+0.59%)
Dec 10, 2015 5.060 5.100 5.060 5.090 9,826 +0.06(+1.19%)
Dec 09, 2015 5.110 5.110 5.000 5.030 4,455 -0.04(-0.79%)
Dec 08, 2015 5.110 5.140 5.070 5.070 5,654 -0.04(-0.78%)
Dec 07, 2015 5.170 5.200 5.020 5.110 86,227 -0.04(-0.78%)
Dec 04, 2015 5.170 5.170 5.121 5.150 13,571 -0.02(-0.39%)
Dec 03, 2015 5.171 5.180 5.161 5.170 10,039 +0.00(+0.00%)
Dec 02, 2015 5.160 5.180 5.140 5.170 3,510 +0.01(+0.19%)
Dec 01, 2015 5.100 5.200 5.100 5.160 23,356 +0.11(+2.18%)
Nov 30, 2015 5.120 5.120 5.000 5.050 7,648 -0.12(-2.32%)
Nov 27, 2015 5.110 5.170 5.109 5.170 7,975 +0.09(+1.77%)
Nov 25, 2015 5.186 5.080 5.080 5.080 6,900 -0.05(-0.97%)
Nov 24, 2015 5.100 5.130 5.020 5.130 14,147 +0.07(+1.38%)
Nov 23, 2015 4.990 5.100 4.990 5.060 8,014 +0.07(+1.40%)
Nov 20, 2015 5.028 5.090 4.900 4.990 12,638 -0.05(-0.99%)
Nov 19, 2015 5.049 5.050 5.010 5.040 4,768 +0.04(+0.80%)
Nov 18, 2015 5.050 5.060 5.000 5.000 9,347 -0.18(-3.47%)
Nov 17, 2015 5.200 5.200 5.000 5.180 21,924 +0.02(+0.39%)
Nov 16, 2015 5.340 5.340 5.150 5.160 15,008 +0.02(+0.29%)
Nov 13, 2015 5.349 5.349 5.130 5.145 14,802 -0.16(-2.92%)
Nov 12, 2015 5.290 5.370 5.290 5.300 13,127 +0.11(+2.12%)
Nov 11, 2015 5.370 5.370 5.180 5.190 11,205 -0.17(-3.12%)
Nov 10, 2015 5.150 5.370 5.050 5.357 38,369 +0.26(+5.05%)
Nov 09, 2015 5.040 5.200 4.867 5.100 30,092 +0.08(+1.59%)
Nov 06, 2015 5.080 5.080 5.001 5.020 12,308 +0.03(+0.58%)
Nov 05, 2015 4.950 5.000 4.950 4.991 7,143 -0.01(-0.18%)
Nov 04, 2015 5.040 5.050 4.901 5.000 4,501 -0.01(-0.20%)
Nov 03, 2015 4.980 5.050 4.944 5.010 17,886 +0.12(+2.45%)
Nov 02, 2015 4.940 4.950 4.760 4.890 6,857 -0.11(-2.20%)
Oct 30, 2015 4.970 4.990 4.960 5.000 5,600 +0.02(+0.40%)
Oct 29, 2015 4.900 5.000 4.900 4.980 9,193 +0.13(+2.74%)
Oct 28, 2015 5.080 5.080 4.820 4.847 4,778 -0.01(-0.26%)
Oct 27, 2015 4.990 4.990 4.801 4.860 9,434 -0.19(-3.76%)
Oct 26, 2015 5.033 5.110 4.970 5.050 4,520 +0.12(+2.43%)
Oct 23, 2015 4.916 5.000 4.860 4.930 5,339 +0.04(+0.82%)
Oct 22, 2015 5.170 5.170 4.890 4.890 19,319 -0.01(-0.20%)
Oct 21, 2015 5.190 5.190 4.900 4.900 29,477 -0.29(-5.59%)
Oct 20, 2015 5.170 5.200 5.050 5.190 6,180 +0.08(+1.56%)
Oct 19, 2015 5.200 5.200 5.110 5.110 2,045 -0.06(-1.25%)
Oct 16, 2015 5.200 5.200 5.100 5.175 3,350 +0.08(+1.67%)
Oct 15, 2015 5.000 5.200 5.000 5.090 15,227 -0.10(-1.93%)
Oct 14, 2015 5.039 5.200 5.024 5.190 10,759 +0.19(+3.80%)
Oct 13, 2015 5.010 5.010 5.000 5.000 10,195 -0.14(-2.72%)
Oct 12, 2015 5.000 5.140 5.000 5.140 5,028 +0.06(+1.18%)
Oct 09, 2015 5.000 5.140 5.000 5.080 1,625 +0.02(+0.40%)
Oct 08, 2015 5.000 5.150 5.000 5.060 4,706 +0.06(+1.20%)
Oct 07, 2015 5.050 5.050 5.000 5.000 629 -0.14(-2.72%)
Oct 06, 2015 5.130 5.140 5.000 5.140 14,617 +0.01(+0.19%)
Oct 05, 2015 5.180 5.180 5.100 5.130 16,065 +0.02(+0.39%)
Oct 02, 2015 5.030 5.150 5.010 5.110 39,532 +0.03(+0.59%)
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.