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 (%)
May 31, 2018 3.510 3.530 3.400 3.470 245,689 +0.02(+0.58%)
May 30, 2018 3.430 3.540 3.250 3.450 556,127 +0.23(+7.14%)
May 29, 2018 3.170 3.500 3.120 3.220 510,340 +0.06(+1.90%)
May 25, 2018 3.160 3.160 3.160 0 -0.16(-4.82%)
May 24, 2018 3.600 3.620 3.290 3.320 588,941 -0.30(-8.29%)
May 23, 2018 3.610 3.710 3.510 3.620 404,186 -0.04(-1.09%)
May 22, 2018 4.000 4.090 3.630 3.660 912,877 -0.31(-7.81%)
May 21, 2018 3.600 3.970 3.550 3.970 974,034 +0.42(+11.83%)
May 18, 2018 3.240 3.750 3.230 3.550 788,103 +0.33(+10.25%)
May 17, 2018 3.190 3.270 3.160 3.220 267,177 +0.06(+1.90%)
May 16, 2018 3.180 3.255 3.060 3.160 365,821 -0.02(-0.63%)
May 15, 2018 3.150 3.250 3.110 3.180 291,328 -0.01(-0.31%)
May 14, 2018 3.190 3.400 3.160 3.190 510,143 -0.03(-0.93%)
May 11, 2018 3.100 3.380 2.980 3.220 804,906 +0.10(+3.21%)
May 10, 2018 3.600 3.600 3.110 3.120 1,633,939 -0.41(-11.61%)
May 09, 2018 3.810 3.890 3.500 3.530 1,128,078 -0.29(-7.59%)
May 08, 2018 3.720 4.030 3.703 3.820 635,044 +0.10(+2.69%)
May 07, 2018 3.980 3.986 3.500 3.720 1,208,726 -0.21(-5.34%)
May 04, 2018 4.050 4.130 3.800 3.930 1,439,451 -0.21(-5.07%)
May 03, 2018 3.900 4.220 3.670 4.140 2,743,796 +0.27(+6.98%)
May 02, 2018 3.240 3.920 3.200 3.870 4,302,590 +0.71(+22.47%)
May 01, 2018 3.090 3.240 2.900 3.160 1,081,756 +0.03(+0.96%)
Apr 30, 2018 3.460 3.550 2.895 3.130 2,821,213 -0.24(-7.12%)
Apr 27, 2018 2.790 3.564 2.750 3.370 5,109,771 +0.54(+19.08%)
Apr 26, 2018 2.640 2.900 2.600 2.830 1,238,001 +0.23(+8.85%)
Apr 25, 2018 2.510 2.620 2.420 2.600 470,567 +0.08(+3.17%)
Apr 24, 2018 2.540 2.610 2.405 2.520 618,157 +0.06(+2.44%)
Apr 23, 2018 2.670 2.750 2.281 2.460 555,460 -0.16(-6.11%)
Apr 20, 2018 2.470 2.640 2.402 2.620 660,876 +0.12(+4.80%)
Apr 19, 2018 2.600 2.640 2.380 2.500 335,833 -0.10(-3.85%)
Apr 18, 2018 2.300 2.620 2.300 2.600 586,604 +0.32(+14.04%)
Apr 17, 2018 2.270 2.339 2.210 2.280 216,620 +0.02(+0.88%)
Apr 16, 2018 2.290 2.300 2.110 2.260 396,286 -0.02(-0.88%)
Apr 13, 2018 2.370 2.370 2.230 2.280 299,273 -0.05(-2.15%)
Apr 12, 2018 2.360 2.400 2.320 2.330 235,266 -0.03(-1.27%)
Apr 11, 2018 2.290 2.400 2.290 2.360 230,101 +0.06(+2.61%)
Apr 10, 2018 2.370 2.400 2.260 2.300 417,152 -0.07(-2.95%)
Apr 09, 2018 2.570 2.570 2.300 2.370 349,053 -0.19(-7.42%)
Apr 06, 2018 2.530 2.630 2.460 2.560 394,135 +0.00(+0.00%)
Apr 05, 2018 2.300 2.560 2.270 2.560 462,784 +0.26(+11.30%)
Apr 04, 2018 2.230 2.340 2.190 2.300 409,389 +0.03(+1.32%)
Apr 03, 2018 2.450 2.450 2.175 2.270 622,885 -0.20(-8.10%)
Apr 02, 2018 2.580 2.605 2.330 2.470 481,005 -0.12(-4.63%)
Mar 29, 2018 2.590 2.590 2.590 0 +0.10(+4.02%)
Mar 28, 2018 2.510 2.630 2.310 2.490 858,922 +0.12(+5.06%)
Mar 27, 2018 2.560 2.570 2.340 2.370 467,442 -0.16(-6.32%)
Mar 26, 2018 2.450 2.610 2.380 2.530 554,715 +0.12(+4.98%)
Mar 23, 2018 2.630 2.670 2.380 2.410 614,635 -0.20(-7.66%)
Mar 22, 2018 2.710 2.749 2.570 2.610 448,648 -0.13(-4.74%)
Mar 21, 2018 2.630 2.950 2.550 2.740 569,264 +0.12(+4.58%)
Mar 20, 2018 2.710 2.750 2.600 2.620 412,864 -0.10(-3.68%)
Mar 19, 2018 2.850 2.864 2.650 2.720 454,102 -0.15(-5.39%)
Mar 16, 2018 2.580 3.140 2.110 2.875 2,648,519 +0.27(+10.58%)
Mar 15, 2018 2.690 2.751 2.550 2.600 518,065 -0.09(-3.35%)
Mar 14, 2018 2.960 3.070 2.680 2.690 883,596 -0.22(-7.56%)
Mar 13, 2018 2.870 3.120 2.750 2.910 1,024,049 +0.09(+3.19%)
Mar 12, 2018 2.620 2.890 2.430 2.820 653,847 +0.19(+7.22%)
Mar 09, 2018 2.680 2.740 2.510 2.630 631,046 -0.02(-0.75%)
Mar 08, 2018 2.440 2.700 2.400 2.650 470,293 +0.22(+9.05%)
Mar 07, 2018 2.450 2.430 423,493 +0.08(+3.40%)
Mar 06, 2018 2.440 2.600 2.300 2.350 695,692 -0.05(-2.08%)
Mar 05, 2018 2.350 2.490 2.080 2.400 1,936,655 +0.10(+4.35%)
Mar 02, 2018 2.210 2.310 2.140 2.300 278,321 +0.08(+3.60%)
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.