Skip to main content

Aqua Metals Inc (NQ: AQMS )

0.5380 +0.0150 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.49 19.72 19.25 19.54 274,613 +0.10(+0.51%)
Mar 30, 2017 20.19 20.23 19.20 19.44 558,433 -0.55(-2.75%)
Mar 29, 2017 19.00 20.72 18.93 19.99 661,065 +0.98(+5.16%)
Mar 28, 2017 17.76 19.05 17.76 19.01 516,395 +1.25(+7.04%)
Mar 27, 2017 17.81 17.95 17.11 17.76 313,633 -0.39(-2.15%)
Mar 24, 2017 17.67 18.58 17.35 18.15 555,162 +0.50(+2.83%)
Mar 23, 2017 18.16 18.40 17.55 17.65 256,621 -0.63(-3.45%)
Mar 22, 2017 17.73 18.34 17.50 18.28 411,449 +0.30(+1.67%)
Mar 21, 2017 19.20 19.83 17.92 17.98 633,076 -1.22(-6.35%)
Mar 20, 2017 19.88 20.15 18.90 19.20 555,238 -0.72(-3.61%)
Mar 17, 2017 19.72 20.47 19.51 19.92 425,662 -0.01(-0.05%)
Mar 16, 2017 20.07 20.25 19.80 19.93 325,498 -0.28(-1.39%)
Mar 15, 2017 19.23 21.81 19.19 20.21 603,689 +0.64(+3.27%)
Mar 14, 2017 21.97 22.75 18.75 19.57 1,148,765 -2.32(-10.60%)
Mar 13, 2017 20.61 22.00 20.06 21.89 743,297 +2.18(+11.06%)
Mar 10, 2017 19.75 19.87 18.59 19.71 451,513 +0.71(+3.74%)
Mar 09, 2017 17.92 19.39 17.35 19.00 454,494 +1.64(+9.45%)
Mar 08, 2017 17.19 17.40 17.07 17.36 195,225 +0.19(+1.11%)
Mar 07, 2017 16.96 17.34 16.41 17.17 205,155 +0.06(+0.35%)
Mar 06, 2017 17.66 17.67 16.60 17.11 247,328 -0.52(-2.95%)
Mar 03, 2017 17.26 17.74 17.07 17.63 288,823 +0.38(+2.20%)
Mar 02, 2017 17.49 17.52 16.80 17.25 166,295 -0.36(-2.04%)
Mar 01, 2017 17.38 17.76 17.14 17.61 214,115 +0.57(+3.35%)
Feb 28, 2017 16.15 17.83 16.01 17.04 405,076 +0.66(+4.03%)
Feb 27, 2017 16.67 16.79 15.91 16.38 206,672 -0.33(-1.97%)
Feb 24, 2017 17.05 17.24 16.67 16.71 137,860 -0.52(-3.02%)
Feb 23, 2017 17.23 17.48 17.01 17.23 143,757 -0.25(-1.43%)
Feb 22, 2017 17.79 17.96 16.95 17.48 286,495 -0.33(-1.85%)
Feb 21, 2017 17.86 17.87 17.35 17.81 285,851 +0.11(+0.62%)
Feb 17, 2017 17.70 17.70 17.70 0 -0.41(-2.26%)
Feb 16, 2017 17.30 18.19 16.80 18.11 469,819 +1.17(+6.91%)
Feb 15, 2017 17.10 17.59 16.10 16.94 338,516 -0.11(-0.65%)
Feb 14, 2017 17.25 17.74 16.16 17.05 534,707 -0.40(-2.29%)
Feb 13, 2017 16.35 17.99 16.21 17.45 878,234 +1.21(+7.45%)
Feb 10, 2017 16.00 17.22 15.39 16.24 874,276 +0.08(+0.50%)
Feb 09, 2017 13.80 17.12 13.70 16.16 3,517,770 +4.75(+41.63%)
Feb 08, 2017 10.90 11.49 10.58 11.41 109,886 +0.59(+5.45%)
Feb 07, 2017 10.70 10.98 10.70 10.82 57,351 +0.14(+1.31%)
Feb 06, 2017 11.29 11.35 10.63 10.68 134,184 -0.50(-4.47%)
Feb 03, 2017 11.10 11.27 11.00 11.18 106,131 +0.19(+1.73%)
Feb 02, 2017 10.77 11.07 10.55 10.99 103,230 +0.20(+1.85%)
Feb 01, 2017 11.25 11.39 10.68 10.79 117,207 -0.37(-3.32%)
Jan 31, 2017 10.72 11.22 10.15 11.16 204,151 +0.45(+4.20%)
Jan 30, 2017 11.32 11.32 10.79 10.71 146,057 -0.58(-5.14%)
Jan 27, 2017 11.44 11.44 11.21 11.29 94,839 -0.16(-1.40%)
Jan 26, 2017 11.32 11.73 11.32 11.45 134,663 +0.13(+1.15%)
Jan 25, 2017 11.87 12.07 11.20 11.32 156,917 -0.52(-4.39%)
Jan 24, 2017 12.62 12.66 11.79 11.84 169,314 -0.65(-5.20%)
Jan 23, 2017 12.73 12.75 12.41 12.49 54,647 -0.20(-1.58%)
Jan 20, 2017 12.48 12.93 12.48 12.69 111,969 +0.17(+1.36%)
Jan 19, 2017 12.75 12.77 12.40 12.52 56,955 -0.22(-1.73%)
Jan 18, 2017 12.40 12.75 12.35 12.74 154,076 +0.33(+2.66%)
Jan 17, 2017 12.24 12.43 12.07 12.41 77,556 +0.09(+0.73%)
Jan 13, 2017 12.32 12.32 12.32 0 +0.06(+0.49%)
Jan 12, 2017 12.21 12.30 11.98 12.26 110,666 +0.02(+0.16%)
Jan 11, 2017 12.50 12.50 12.15 12.24 100,267 -0.24(-1.92%)
Jan 10, 2017 12.31 12.63 12.02 12.48 84,097 +0.21(+1.71%)
Jan 09, 2017 12.90 12.90 11.96 12.27 220,750 -0.48(-3.76%)
Jan 06, 2017 13.57 13.74 12.71 12.75 226,309 -0.77(-5.70%)
Jan 05, 2017 13.67 13.67 13.13 13.52 87,299 -0.13(-0.95%)
Jan 04, 2017 12.86 13.79 12.86 13.65 206,712 +0.72(+5.57%)
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.