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

Aqua Metals Inc (NQ: AQMS )

0.4660 UNCHANGED
Streaming Delayed Price Updated: 10:13 AM EDT, May 2, 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 -0.02(-1.79%)
May 08, 2023 1.090 1.130 1.050 1.120 205,245 +0.07(+6.67%)
May 05, 2023 1.030 1.090 1.030 1.050 216,758 -0.02(-1.87%)
May 04, 2023 1.070 1.070 1.030 1.070 204,038 +0.03(+2.88%)
May 03, 2023 1.070 1.075 1.020 1.040 214,493 +0.01(+0.97%)
May 02, 2023 1.090 1.090 1.010 1.030 286,909 -0.04(-3.74%)
May 01, 2023 1.130 1.150 1.060 1.070 274,754 -0.08(-6.96%)
Apr 28, 2023 1.160 1.170 1.140 1.150 135,723 -0.02(-1.71%)
Apr 27, 2023 1.170 1.170 1.130 1.170 237,402 +0.03(+2.63%)
Apr 26, 2023 1.140 1.160 1.120 1.140 210,549 -0.03(-2.56%)
Apr 25, 2023 1.140 1.170 1.121 1.170 179,784 +0.02(+1.74%)
Apr 24, 2023 1.030 1.180 1.030 1.150 379,241 +0.11(+10.58%)
Apr 21, 2023 1.130 1.148 1.030 1.040 203,913 -0.12(-10.34%)
Apr 20, 2023 1.140 1.160 1.111 1.160 141,790 +0.00(+0.00%)
Apr 19, 2023 1.150 1.160 1.100 1.160 169,070 +0.00(+0.43%)
Apr 18, 2023 1.160 1.180 1.100 1.155 249,957 -0.02(-2.12%)
Apr 17, 2023 1.170 1.190 1.140 1.180 609,398 +0.04(+3.51%)
Apr 14, 2023 1.130 1.150 1.080 1.140 270,375 +0.03(+2.70%)
Apr 13, 2023 1.080 1.129 1.060 1.110 327,161 +0.05(+4.72%)
Apr 12, 2023 1.060 1.093 1.050 1.060 89,404 -0.04(-3.64%)
Apr 11, 2023 1.050 1.120 1.030 1.100 185,625 -0.01(-0.90%)
Apr 10, 2023 0.9700 1.110 0.9700 1.110 610,565 +0.14(+14.07%)
Apr 06, 2023 0.9800 0.9900 0.9600 0.9731 130,152 +0.00(+0.32%)
Apr 05, 2023 1.020 1.030 0.9336 0.9700 380,443 -0.03(-3.00%)
Apr 04, 2023 1.010 1.040 1.000 1.000 103,984 -0.02(-1.96%)
Apr 03, 2023 1.010 1.050 1.010 1.020 119,477 +0.02(+2.00%)
Mar 31, 2023 1.070 1.090 1.000 1.000 604,135 -0.10(-9.09%)
Mar 30, 2023 1.010 1.100 1.010 1.100 295,626 +0.10(+10.00%)
Mar 29, 2023 1.010 1.040 0.9998 1.000 147,459 +0.00(+0.00%)
Mar 28, 2023 0.9900 1.020 0.9850 1.000 84,894 +0.00(+0.28%)
Mar 27, 2023 1.000 1.020 0.9900 0.9972 151,362 -0.01(-1.27%)
Mar 24, 2023 1.040 1.080 0.9758 1.010 203,397 -0.03(-2.88%)
Mar 23, 2023 1.040 1.080 1.010 1.040 273,644 +0.00(+0.00%)
Mar 22, 2023 1.100 1.120 1.030 1.040 197,638 -0.06(-5.45%)
Mar 21, 2023 1.010 1.110 1.000 1.100 318,099 +0.09(+8.91%)
Mar 20, 2023 1.060 1.060 0.9321 1.010 550,636 -0.02(-1.94%)
Mar 17, 2023 1.040 1.100 1.010 1.030 336,854 -0.04(-3.74%)
Mar 16, 2023 1.040 1.070 1.020 1.070 173,835 +0.03(+2.88%)
Mar 15, 2023 1.020 1.061 1.000 1.040 491,157 -0.02(-1.89%)
Mar 14, 2023 1.060 1.100 0.9954 1.060 422,846 +0.02(+1.92%)
Mar 13, 2023 1.070 1.070 1.000 1.040 257,557 -0.03(-2.80%)
Mar 10, 2023 1.070 1.090 1.040 1.070 399,020 +0.02(+1.90%)
Mar 09, 2023 1.090 1.140 1.050 1.050 443,368 -0.08(-7.08%)
Mar 08, 2023 1.140 1.150 1.080 1.130 157,718 +0.02(+1.80%)
Mar 07, 2023 1.100 1.124 1.040 1.110 417,836 -0.01(-0.89%)
Mar 06, 2023 1.200 1.200 1.100 1.120 236,199 -0.08(-6.67%)
Mar 03, 2023 1.130 1.200 1.120 1.200 360,554 +0.08(+7.14%)
Mar 02, 2023 1.100 1.150 1.080 1.120 204,679 +0.00(+0.00%)
Mar 01, 2023 1.200 1.205 1.100 1.120 251,834 -0.06(-5.08%)
Feb 28, 2023 1.260 1.260 1.150 1.180 322,349 -0.02(-1.67%)
Feb 27, 2023 1.180 1.210 1.130 1.200 189,066 +0.04(+3.45%)
Feb 24, 2023 1.250 1.250 1.110 1.160 350,141 -0.07(-5.69%)
Feb 23, 2023 1.190 1.230 1.130 1.230 272,142 +0.07(+6.03%)
Feb 22, 2023 1.140 1.220 1.090 1.160 587,136 +0.08(+7.41%)
Feb 21, 2023 1.120 1.120 1.060 1.080 265,650 -0.05(-4.42%)
Feb 17, 2023 1.120 1.140 1.110 1.130 150,704 -0.02(-1.74%)
Feb 16, 2023 1.180 1.180 1.130 1.150 153,995 -0.04(-3.36%)
Feb 15, 2023 1.160 1.200 1.120 1.190 165,151 +0.04(+3.48%)
Feb 14, 2023 1.110 1.160 1.100 1.150 137,077 +0.05(+4.55%)
Feb 13, 2023 1.160 1.180 1.040 1.100 554,402 -0.07(-5.98%)
Feb 10, 2023 1.200 1.200 1.160 1.170 184,477 -0.03(-2.50%)
Feb 09, 2023 1.210 1.270 1.200 1.200 287,634 -0.02(-1.64%)
Feb 08, 2023 1.200 1.230 1.180 1.220 207,319 +0.02(+1.67%)
Feb 07, 2023 1.200 1.230 1.160 1.200 365,283 -0.02(-1.64%)
Feb 06, 2023 1.230 1.250 1.200 1.220 338,094 -0.05(-3.94%)
Feb 03, 2023 1.250 1.290 1.240 1.270 349,741 +0.02(+1.60%)
Feb 02, 2023 1.200 1.250 1.200 1.250 305,269 +0.05(+4.17%)
Feb 01, 2023 1.250 1.270 1.190 1.200 336,829 -0.03(-2.44%)
Jan 31, 2023 1.200 1.250 1.180 1.230 244,429 +0.02(+1.65%)
Jan 30, 2023 1.320 1.330 1.200 1.210 330,398 -0.11(-8.33%)
Jan 27, 2023 1.300 1.330 1.250 1.320 407,472 -0.02(-1.49%)
Jan 26, 2023 1.380 1.390 1.320 1.340 245,101 -0.04(-3.25%)
Jan 25, 2023 1.370 1.400 1.300 1.385 473,663 +0.01(+0.36%)
Jan 24, 2023 1.370 1.440 1.340 1.380 1,605,453 -0.03(-2.13%)
Jan 23, 2023 1.340 1.410 1.320 1.410 329,231 +0.05(+4.06%)
Jan 20, 2023 1.420 1.440 1.310 1.355 386,437 -0.04(-3.21%)
Jan 19, 2023 1.570 1.570 1.350 1.400 873,635 -0.11(-7.28%)
Jan 18, 2023 1.390 1.590 1.390 1.510 1,294,132 +0.13(+9.42%)
Jan 17, 2023 1.440 1.440 1.360 1.380 501,715 -0.06(-4.17%)
Jan 13, 2023 1.290 1.470 1.260 1.440 1,732,864 +0.17(+13.39%)
Jan 12, 2023 1.280 1.300 1.200 1.270 424,000 +0.06(+4.96%)
Jan 11, 2023 1.120 1.280 1.110 1.210 1,410,885 +0.10(+9.01%)
Jan 10, 2023 1.050 1.130 1.040 1.110 280,559 +0.05(+4.72%)
Jan 09, 2023 1.050 1.089 1.040 1.060 219,433 -0.02(-1.85%)
Jan 06, 2023 1.130 1.130 1.000 1.080 621,580 -0.05(-4.42%)
Jan 05, 2023 1.140 1.140 1.050 1.130 313,834 -0.01(-0.88%)
Jan 04, 2023 1.080 1.140 1.050 1.140 380,165 -0.01(-0.87%)
Jan 03, 2023 1.200 1.220 1.030 1.150 1,094,823 -0.10(-8.00%)
Dec 30, 2022 1.070 1.250 1.050 1.250 1,885,532 +0.27(+27.55%)
Dec 29, 2022 0.8500 1.080 0.8201 0.9800 2,069,708 +0.19(+24.05%)
Dec 28, 2022 0.7400 0.7999 0.7351 0.7900 353,757 +0.05(+6.47%)
Dec 27, 2022 0.7400 0.7599 0.7189 0.7420 604,029 +0.00(+0.27%)
Dec 23, 2022 0.6600 0.7566 0.6200 0.7400 1,120,196 +0.11(+16.72%)
Dec 22, 2022 0.6461 0.6500 0.6090 0.6340 799,465 +0.06(+11.23%)
Dec 21, 2022 0.5384 0.6066 0.5000 0.5700 1,115,339 +0.06(+12.56%)
Dec 20, 2022 0.5476 0.5536 0.5050 0.5064 431,599 -0.04(-7.93%)
Dec 19, 2022 0.5867 0.6000 0.5500 0.5500 119,672 +0.01(+1.83%)
Dec 16, 2022 0.5900 0.5900 0.5108 0.5401 309,396 -0.06(-9.76%)
Dec 15, 2022 0.6140 0.6485 0.5916 0.5985 197,948 -0.03(-4.04%)
Dec 14, 2022 0.6290 0.6533 0.6050 0.6237 338,716 +0.01(+1.10%)
Dec 13, 2022 0.6496 0.6800 0.6000 0.6169 363,208 -0.03(-5.03%)
Dec 12, 2022 0.6800 0.7000 0.6300 0.6496 247,174 -0.03(-4.44%)
Dec 09, 2022 0.7000 0.7000 0.6550 0.6798 193,329 +0.00(+0.00%)
Dec 08, 2022 0.7000 0.7450 0.6500 0.6798 203,408 -0.00(-0.09%)
Dec 07, 2022 0.7000 0.7200 0.6741 0.6804 202,367 -0.02(-3.21%)
Dec 06, 2022 0.7210 0.7400 0.7010 0.7030 220,080 -0.02(-2.50%)
Dec 05, 2022 0.7500 0.7600 0.7210 0.7210 133,485 -0.02(-3.14%)
Dec 02, 2022 0.7460 0.7520 0.7300 0.7444 93,862 +0.01(+0.85%)
Dec 01, 2022 0.7500 0.7600 0.7300 0.7381 214,371 -0.00(-0.53%)
Nov 30, 2022 0.7800 0.7970 0.7178 0.7420 315,090 -0.04(-4.87%)
Nov 29, 2022 0.8083 0.8083 0.7649 0.7800 135,387 -0.03(-3.50%)
Nov 28, 2022 0.7700 0.8083 0.7505 0.8083 108,206 +0.01(+1.32%)
Nov 25, 2022 0.7700 0.7979 0.7500 0.7978 40,523 +0.03(+3.84%)
Nov 23, 2022 0.7701 0.7800 0.7500 0.7683 38,402 +0.01(+0.97%)
Nov 22, 2022 0.7600 0.7888 0.7400 0.7609 185,043 +0.01(+0.71%)
Nov 21, 2022 0.7700 0.7800 0.7500 0.7555 112,872 -0.02(-2.94%)
Nov 18, 2022 0.7600 0.7922 0.7600 0.7784 57,718 -0.00(-0.05%)
Nov 17, 2022 0.7513 0.8100 0.7500 0.7788 241,269 +0.01(+0.65%)
Nov 16, 2022 0.8000 0.8074 0.7515 0.7738 180,185 -0.04(-4.45%)
Nov 15, 2022 0.8300 0.8300 0.7904 0.8098 176,504 -0.02(-1.83%)
Nov 14, 2022 0.8200 0.8400 0.7900 0.8249 147,993 +0.01(+1.79%)
Nov 11, 2022 0.7900 0.8200 0.7600 0.8104 147,129 +0.02(+2.58%)
Nov 10, 2022 0.7600 0.8100 0.7600 0.7900 108,213 +0.04(+5.32%)
Nov 09, 2022 0.7600 0.8189 0.7338 0.7501 201,758 -0.03(-3.77%)
Nov 08, 2022 0.8085 0.8200 0.7622 0.7795 170,970 -0.01(-1.64%)
Nov 07, 2022 0.8300 0.8401 0.7502 0.7925 313,938 -0.04(-4.52%)
Nov 04, 2022 0.8600 0.8800 0.8300 0.8300 111,943 -0.04(-4.59%)
Nov 03, 2022 0.8500 0.8798 0.8401 0.8699 134,681 +0.02(+2.33%)
Nov 02, 2022 0.8700 0.8800 0.8386 0.8501 68,417 -0.01(-1.13%)
Nov 01, 2022 0.8100 0.8889 0.8030 0.8598 145,455 +0.02(+2.95%)
Oct 31, 2022 0.8200 0.8500 0.8150 0.8352 114,793 +0.01(+1.19%)
Oct 28, 2022 0.8300 0.8490 0.8000 0.8254 155,271 -0.00(-0.41%)
Oct 27, 2022 0.7800 0.8300 0.7700 0.8288 110,391 +0.04(+4.82%)
Oct 26, 2022 0.7800 0.8001 0.7600 0.7907 237,454 +0.03(+4.04%)
Oct 25, 2022 0.7900 0.8083 0.7350 0.7600 410,827 -0.00(-0.48%)
Oct 24, 2022 0.7800 0.7800 0.7300 0.7637 315,836 +0.01(+1.65%)
Oct 21, 2022 0.7800 0.7800 0.7465 0.7513 193,893 -0.03(-3.68%)
Oct 20, 2022 0.7600 0.7898 0.7501 0.7800 134,315 +0.03(+3.88%)
Oct 19, 2022 0.7900 0.7900 0.7400 0.7509 158,757 -0.03(-3.30%)
Oct 18, 2022 0.7800 0.7890 0.7600 0.7765 94,019 +0.00(+0.18%)
Oct 17, 2022 0.7700 0.7998 0.7700 0.7751 69,004 +0.01(+1.14%)
Oct 14, 2022 0.7649 0.8398 0.7500 0.7664 123,598 -0.01(-1.52%)
Oct 13, 2022 0.7700 0.7863 0.7168 0.7782 204,440 +0.01(+1.12%)
Oct 12, 2022 0.7880 0.7998 0.7602 0.7696 68,655 -0.01(-1.36%)
Oct 11, 2022 0.7900 0.8349 0.7800 0.7802 240,822 -0.05(-6.00%)
Oct 10, 2022 0.8489 0.8500 0.8023 0.8300 172,879 +0.00(+0.00%)
Oct 07, 2022 0.8100 0.8600 0.8000 0.8300 191,813 +0.00(+0.00%)
Oct 06, 2022 0.8111 0.8333 0.7901 0.8300 100,616 +0.01(+1.22%)
Oct 05, 2022 0.8200 0.8334 0.7990 0.8200 96,625 +0.00(+0.00%)
Oct 04, 2022 0.8000 0.8349 0.7978 0.8200 173,595 +0.02(+2.87%)
Oct 03, 2022 0.7600 0.7998 0.7500 0.7971 168,575 +0.04(+5.55%)
Sep 30, 2022 0.8000 0.8685 0.7500 0.7552 209,714 -0.04(-4.61%)
Sep 29, 2022 0.8100 0.8296 0.7806 0.7917 139,348 -0.04(-4.57%)
Sep 28, 2022 0.8000 0.8350 0.7901 0.8296 74,260 +0.03(+3.69%)
Sep 27, 2022 0.7815 0.8400 0.7815 0.8001 94,501 +0.02(+1.92%)
Sep 26, 2022 0.7869 0.8300 0.7720 0.7850 215,664 -0.03(-3.11%)
Sep 23, 2022 0.8219 0.8650 0.7800 0.8102 329,490 -0.04(-4.16%)
Sep 22, 2022 0.8500 0.8998 0.8030 0.8454 135,297 -0.01(-1.45%)
Sep 21, 2022 0.8200 0.8998 0.8200 0.8578 172,356 +0.01(+0.89%)
Sep 20, 2022 0.8900 0.8900 0.8251 0.8502 186,739 -0.05(-5.53%)
Sep 19, 2022 0.9100 0.9100 0.8800 0.9000 219,768 -0.02(-2.17%)
Sep 16, 2022 0.8700 0.9200 0.8700 0.9200 177,416 +0.04(+3.97%)
Sep 15, 2022 0.8700 0.9000 0.8680 0.8849 112,711 +0.03(+4.11%)
Sep 14, 2022 0.8900 0.9000 0.8500 0.8500 290,434 -0.03(-3.42%)
Sep 13, 2022 0.9100 0.9199 0.8800 0.8801 113,650 -0.04(-4.34%)
Sep 12, 2022 0.9000 0.9300 0.8800 0.9200 154,411 +0.05(+5.46%)
Sep 09, 2022 0.8800 0.9000 0.8600 0.8724 180,163 +0.02(+2.06%)
Sep 08, 2022 0.8180 0.8777 0.7920 0.8548 143,455 +0.02(+2.09%)
Sep 07, 2022 0.8400 0.8700 0.8300 0.8373 148,848 -0.01(-0.66%)
Sep 06, 2022 0.8600 0.8788 0.8306 0.8429 210,938 -0.04(-4.14%)
Sep 02, 2022 0.8800 0.8899 0.8594 0.8793 88,140 +0.02(+2.32%)
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.