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

Aqua Metals Inc (NQ: AQMS )

0.5100 -0.0400 (-7.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Aug 31, 2023 1.080 1.120 1.070 1.100 405,337 +0.02(+1.85%)
Aug 30, 2023 1.070 1.110 1.032 1.080 663,834 +0.01(+0.93%)
Aug 29, 2023 1.000 1.120 0.9900 1.070 544,360 +0.05(+4.90%)
Aug 28, 2023 1.020 1.040 1.000 1.020 185,152 +0.01(+0.99%)
Aug 25, 2023 1.020 1.040 1.010 1.010 329,018 -0.01(-0.98%)
Aug 24, 2023 1.100 1.100 0.9861 1.020 630,930 -0.08(-7.27%)
Aug 23, 2023 1.070 1.130 1.070 1.100 264,757 +0.03(+2.80%)
Aug 22, 2023 1.100 1.100 1.040 1.070 286,653 -0.02(-1.83%)
Aug 21, 2023 1.100 1.120 1.070 1.090 365,765 +0.00(+0.00%)
Aug 18, 2023 1.050 1.140 1.031 1.090 619,738 +0.02(+1.87%)
Aug 17, 2023 1.120 1.140 1.060 1.070 511,861 -0.05(-4.46%)
Aug 16, 2023 1.160 1.160 1.100 1.120 446,929 +0.02(+1.82%)
Aug 15, 2023 1.130 1.150 1.090 1.100 293,398 -0.05(-4.35%)
Aug 14, 2023 1.150 1.175 1.120 1.150 415,238 -0.02(-1.71%)
Aug 11, 2023 1.160 1.180 1.140 1.170 316,153 -0.01(-0.85%)
Aug 10, 2023 1.100 1.200 1.100 1.180 1,097,817 +0.05(+4.42%)
Aug 09, 2023 1.150 1.200 1.110 1.130 679,658 -0.01(-0.88%)
Aug 08, 2023 1.200 1.210 1.100 1.140 875,761 -0.06(-5.00%)
Aug 07, 2023 1.280 1.280 1.170 1.200 791,809 -0.07(-5.51%)
Aug 04, 2023 1.290 1.290 1.250 1.270 284,271 +0.02(+1.60%)
Aug 03, 2023 1.310 1.340 1.240 1.250 680,533 -0.04(-3.10%)
Aug 02, 2023 1.350 1.360 1.230 1.290 925,650 -0.05(-3.73%)
Aug 01, 2023 1.360 1.391 1.295 1.340 734,848 -0.02(-1.47%)
Jul 31, 2023 1.340 1.380 1.300 1.360 652,138 +0.05(+3.82%)
Jul 28, 2023 1.270 1.390 1.260 1.310 641,987 +0.04(+3.15%)
Jul 27, 2023 1.290 1.320 1.250 1.270 594,940 -0.04(-3.05%)
Jul 26, 2023 1.380 1.390 1.260 1.310 1,014,910 -0.08(-5.76%)
Jul 25, 2023 1.360 1.460 1.330 1.390 861,049 +0.04(+2.96%)
Jul 24, 2023 1.390 1.390 1.300 1.350 570,438 -0.01(-0.74%)
Jul 21, 2023 1.400 1.460 1.330 1.360 759,062 -0.03(-2.16%)
Jul 20, 2023 1.410 1.500 1.290 1.390 1,787,413 -0.09(-6.08%)
Jul 19, 2023 1.230 1.480 1.220 1.480 8,898,044 -0.21(-12.43%)
Jul 18, 2023 1.600 1.765 1.560 1.690 2,374,717 +0.15(+9.74%)
Jul 17, 2023 1.410 1.589 1.400 1.540 871,729 +0.20(+14.50%)
Jul 14, 2023 1.500 1.500 1.340 1.345 570,288 -0.15(-9.73%)
Jul 13, 2023 1.600 1.600 1.390 1.490 930,474 -0.01(-0.67%)
Jul 12, 2023 1.340 1.570 1.310 1.500 1,182,663 +0.15(+11.11%)
Jul 11, 2023 1.260 1.399 1.240 1.350 882,083 +0.11(+8.87%)
Jul 10, 2023 1.170 1.270 1.170 1.240 419,517 +0.04(+3.33%)
Jul 07, 2023 1.110 1.220 1.110 1.200 354,093 +0.09(+8.11%)
Jul 06, 2023 1.170 1.175 1.100 1.110 378,600 -0.07(-5.93%)
Jul 05, 2023 1.200 1.200 1.150 1.180 271,010 +0.02(+1.72%)
Jul 03, 2023 1.200 1.210 1.160 1.160 184,001 -0.01(-0.85%)
Jun 30, 2023 1.250 1.250 1.160 1.170 656,540 -0.04(-3.31%)
Jun 29, 2023 1.200 1.580 1.190 1.210 4,392,576 +0.04(+3.42%)
Jun 28, 2023 1.130 1.210 1.130 1.170 314,082 +0.04(+3.54%)
Jun 27, 2023 1.130 1.160 1.100 1.130 170,148 -0.01(-0.88%)
Jun 26, 2023 1.110 1.170 1.110 1.140 284,413 +0.04(+3.64%)
Jun 23, 2023 1.070 1.110 1.070 1.100 117,930 +0.02(+1.85%)
Jun 22, 2023 1.110 1.120 1.080 1.080 102,534 -0.03(-2.70%)
Jun 21, 2023 1.110 1.130 1.091 1.110 115,041 -0.01(-0.89%)
Jun 20, 2023 1.140 1.150 1.100 1.120 218,203 -0.02(-1.75%)
Jun 16, 2023 1.090 1.160 1.070 1.140 329,188 +0.04(+3.64%)
Jun 15, 2023 1.120 1.150 1.100 1.100 172,615 +0.00(+0.00%)
Jun 14, 2023 1.150 1.170 1.100 1.100 167,405 -0.06(-5.17%)
Jun 13, 2023 1.180 1.240 1.150 1.160 300,190 +0.00(+0.00%)
Jun 12, 2023 1.170 1.200 1.160 1.160 175,086 +0.01(+0.87%)
Jun 09, 2023 1.210 1.240 1.150 1.150 186,137 -0.05(-4.17%)
Jun 08, 2023 1.180 1.220 1.170 1.200 248,843 +0.05(+4.35%)
Jun 07, 2023 1.090 1.250 1.080 1.150 784,804 +0.07(+6.48%)
Jun 06, 2023 1.030 1.100 1.030 1.080 176,880 +0.03(+2.86%)
Jun 05, 2023 1.020 1.050 1.020 1.050 114,817 +0.04(+3.96%)
Jun 02, 2023 1.000 1.050 1.000 1.010 167,354 -0.05(-4.72%)
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.