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

Aqua Metals Inc (NQ: AQMS )

0.4961 +0.0140 (+2.90%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 25, 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 (%)
Sep 29, 2023 1.120 1.150 1.100 1.130 289,737 +0.02(+1.80%)
Sep 28, 2023 1.130 1.180 1.110 1.110 267,122 -0.04(-3.48%)
Sep 27, 2023 1.160 1.190 1.140 1.150 170,946 -0.02(-1.71%)
Sep 26, 2023 1.150 1.180 1.120 1.170 229,191 +0.02(+1.74%)
Sep 25, 2023 1.140 1.170 1.150 1.150 131,523 +0.01(+0.88%)
Sep 22, 2023 1.140 1.165 1.120 1.140 180,157 -0.01(-0.87%)
Sep 21, 2023 1.140 1.165 1.110 1.150 377,808 +0.01(+0.88%)
Sep 20, 2023 1.130 1.210 1.110 1.140 641,540 +0.00(+0.00%)
Sep 19, 2023 1.090 1.140 1.082 1.140 492,013 +0.06(+5.56%)
Sep 18, 2023 1.110 1.120 1.073 1.080 258,479 -0.03(-2.70%)
Sep 15, 2023 1.120 1.150 1.100 1.110 603,559 -0.01(-0.89%)
Sep 14, 2023 1.150 1.170 1.103 1.120 363,775 +0.01(+0.90%)
Sep 13, 2023 1.120 1.160 1.080 1.110 487,142 +0.01(+0.91%)
Sep 12, 2023 1.110 1.130 1.070 1.100 248,603 -0.02(-1.79%)
Sep 11, 2023 1.060 1.150 1.060 1.120 524,977 +0.06(+5.66%)
Sep 08, 2023 1.040 1.080 1.030 1.060 248,159 +0.01(+0.95%)
Sep 07, 2023 1.060 1.080 1.040 1.050 194,938 -0.03(-2.78%)
Sep 06, 2023 1.100 1.120 1.060 1.080 201,593 -0.02(-1.82%)
Sep 05, 2023 1.140 1.140 1.050 1.100 412,179 -0.03(-2.65%)
Sep 01, 2023 1.100 1.140 1.090 1.130 413,742 +0.03(+2.73%)
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%)
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.