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 (%)
Aug 31, 2018 2.430 2.430 2.430 0 +0.03(+1.25%)
Aug 30, 2018 2.420 2.470 2.350 2.400 130,831 -0.02(-0.83%)
Aug 29, 2018 2.260 2.480 2.260 2.420 231,193 +0.14(+6.14%)
Aug 28, 2018 2.330 2.340 2.250 2.280 194,008 -0.05(-2.15%)
Aug 27, 2018 2.340 2.400 2.330 2.330 157,370 -0.02(-0.85%)
Aug 24, 2018 2.250 2.370 2.240 2.350 193,800 +0.11(+4.91%)
Aug 23, 2018 2.320 2.370 2.240 2.240 326,918 -0.08(-3.45%)
Aug 22, 2018 2.490 2.490 2.310 2.320 157,104 -0.04(-1.69%)
Aug 21, 2018 2.390 2.469 2.320 2.360 228,396 -0.02(-0.84%)
Aug 20, 2018 2.500 2.530 2.320 2.380 269,993 -0.08(-3.25%)
Aug 17, 2018 2.300 2.520 2.300 2.460 512,000 +0.05(+2.07%)
Aug 16, 2018 2.380 2.430 2.350 2.410 177,761 +0.03(+1.26%)
Aug 15, 2018 2.310 2.410 2.300 2.380 261,251 +0.03(+1.28%)
Aug 14, 2018 2.470 2.520 2.320 2.350 656,136 -0.17(-6.75%)
Aug 13, 2018 2.360 2.530 2.340 2.520 677,324 +0.16(+6.78%)
Aug 10, 2018 2.290 2.380 2.250 2.360 506,200 +0.08(+3.51%)
Aug 09, 2018 2.500 2.600 2.020 2.280 2,278,934 -0.38(-14.29%)
Aug 08, 2018 2.950 2.970 2.900 2.660 466,628 -0.29(-9.83%)
Aug 07, 2018 3.060 3.060 2.940 2.950 302,587 -0.06(-1.99%)
Aug 06, 2018 3.050 3.090 2.960 3.010 234,432 -0.06(-1.95%)
Aug 03, 2018 3.100 3.170 3.040 3.070 167,200 -0.03(-0.97%)
Aug 02, 2018 3.030 3.110 2.960 3.100 137,109 +0.04(+1.31%)
Aug 01, 2018 3.010 3.140 2.990 3.060 299,569 +0.07(+2.34%)
Jul 31, 2018 2.950 3.105 2.930 2.990 282,582 +0.03(+1.01%)
Jul 30, 2018 3.000 3.000 2.920 2.960 140,526 -0.03(-1.00%)
Jul 27, 2018 2.960 2.990 2.800 2.990 282,800 +0.04(+1.36%)
Jul 26, 2018 3.000 3.020 2.900 2.950 282,633 -0.07(-2.32%)
Jul 25, 2018 2.990 3.150 2.950 3.020 231,714 +0.02(+0.67%)
Jul 24, 2018 3.090 2.970 3.000 140,773 -0.06(-1.96%)
Jul 23, 2018 3.080 3.200 2.960 3.060 409,562 -0.02(-0.65%)
Jul 20, 2018 2.900 3.120 2.860 3.080 544,278 +0.21(+7.32%)
Jul 19, 2018 3.050 3.050 2.900 2.870 440,850 -0.16(-5.28%)
Jul 18, 2018 2.990 3.050 2.961 3.030 143,364 +0.02(+0.66%)
Jul 17, 2018 2.990 3.070 2.990 3.010 131,266 -0.03(-0.99%)
Jul 16, 2018 3.040 3.080 3.000 3.040 218,805 +0.02(+0.66%)
Jul 13, 2018 3.010 3.105 3.000 3.020 330,036 +0.03(+1.00%)
Jul 12, 2018 3.010 2.880 2.990 365,560 +0.08(+2.75%)
Jul 11, 2018 3.020 3.020 2.880 2.910 369,388 -0.20(-6.43%)
Jul 10, 2018 2.850 3.110 2.830 3.110 536,872 +0.26(+9.12%)
Jul 09, 2018 2.840 2.920 2.790 2.850 515,222 +0.00(+0.00%)
Jul 06, 2018 2.950 3.049 2.770 2.850 628,043 -0.13(-4.36%)
Jul 05, 2018 2.910 3.000 2.815 2.980 366,513 +0.11(+3.83%)
Jul 03, 2018 2.870 2.870 2.870 0 +0.05(+1.77%)
Jul 02, 2018 2.880 3.020 2.720 2.820 592,797 -0.06(-2.08%)
Jun 29, 2018 2.860 3.050 2.750 2.880 920,001 +0.04(+1.41%)
Jun 28, 2018 2.990 3.020 2.710 2.840 1,078,806 -0.15(-5.02%)
Jun 27, 2018 3.070 3.150 2.970 2.990 553,496 -0.07(-2.29%)
Jun 26, 2018 3.010 3.250 2.980 3.060 835,016 -0.08(-2.55%)
Jun 25, 2018 3.210 3.250 2.980 3.140 999,748 -0.12(-3.68%)
Jun 22, 2018 3.460 3.497 3.210 3.260 2,865,607 -0.20(-5.78%)
Jun 21, 2018 3.310 3.510 3.270 3.460 840,699 +0.15(+4.53%)
Jun 20, 2018 3.500 3.517 3.180 3.310 988,433 -0.18(-5.16%)
Jun 19, 2018 3.650 3.650 3.371 3.490 1,279,094 +0.04(+1.16%)
Jun 18, 2018 3.340 3.540 3.300 3.450 763,303 +0.10(+2.99%)
Jun 15, 2018 3.369 3.300 3.350 987,224 +0.05(+1.52%)
Jun 14, 2018 2.850 3.360 2.820 3.300 4,128,886 +0.16(+5.10%)
Jun 13, 2018 3.240 3.550 3.110 3.140 997,825 -0.13(-3.98%)
Jun 12, 2018 3.050 3.330 3.011 3.270 624,471 +0.24(+7.92%)
Jun 11, 2018 3.040 3.230 2.929 3.030 1,369,262 +0.09(+3.06%)
Jun 08, 2018 3.020 3.040 2.780 2.940 884,930 -0.08(-2.65%)
Jun 07, 2018 3.240 3.240 3.010 3.020 652,454 -0.21(-6.50%)
Jun 06, 2018 3.300 3.320 3.110 3.230 627,007 -0.05(-1.52%)
Jun 05, 2018 3.290 3.440 3.250 3.280 398,759 -0.04(-1.20%)
Jun 04, 2018 3.360 3.500 3.260 3.320 472,709 -0.04(-1.19%)
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.