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 (%)
Feb 29, 2016 5.500 5.900 5.492 5.800 66,587 +0.38(+7.01%)
Feb 26, 2016 4.980 5.420 4.959 5.420 41,510 +0.59(+12.22%)
Feb 25, 2016 5.110 5.110 4.820 4.830 25,272 -0.20(-3.98%)
Feb 24, 2016 5.190 5.200 5.010 5.030 15,521 -0.03(-0.59%)
Feb 23, 2016 5.080 5.200 5.000 5.060 20,709 -0.02(-0.39%)
Feb 22, 2016 5.090 5.090 5.010 5.080 21,333 +0.06(+1.17%)
Feb 18, 2016 5.170 5.021 5.021 5.021 228 +0.08(+1.64%)
Feb 17, 2016 4.950 5.023 4.859 4.940 8,003 +0.04(+0.82%)
Feb 16, 2016 4.900 4.900 4.766 4.900 5,624 +0.10(+2.06%)
Feb 12, 2016 4.780 4.801 4.801 4.801 3,100 +0.10(+2.15%)
Feb 11, 2016 4.730 4.740 4.680 4.700 10,881 +0.03(+0.62%)
Feb 10, 2016 4.820 4.820 4.600 4.671 54,697 -0.04(-0.83%)
Feb 09, 2016 4.870 4.920 4.710 4.710 14,563 -0.23(-4.66%)
Feb 08, 2016 4.940 4.940 4.920 4.940 3,703 +0.05(+1.02%)
Feb 05, 2016 4.837 4.920 4.837 4.890 874 -0.04(-0.81%)
Feb 04, 2016 4.849 4.930 4.760 4.930 5,732 +0.04(+0.82%)
Feb 03, 2016 4.770 4.910 4.770 4.890 17,108 +0.08(+1.66%)
Feb 02, 2016 4.850 4.890 4.678 4.810 15,080 -0.04(-0.82%)
Feb 01, 2016 5.350 5.350 4.710 4.850 10,970 +0.22(+4.75%)
Jan 29, 2016 4.700 4.750 4.630 4.630 7,404 -0.03(-0.54%)
Jan 28, 2016 4.720 4.720 4.655 4.655 290 -0.02(-0.45%)
Jan 27, 2016 4.650 4.750 4.600 4.676 1,466 -0.06(-1.35%)
Jan 26, 2016 4.670 4.749 4.510 4.740 37,475 +0.09(+1.94%)
Jan 25, 2016 4.550 4.660 4.550 4.650 6,930 +0.10(+2.20%)
Jan 22, 2016 4.650 4.656 4.500 4.550 14,168 +0.04(+0.89%)
Jan 21, 2016 4.850 4.860 4.500 4.510 37,235 -0.29(-6.04%)
Jan 20, 2016 4.957 4.960 4.740 4.800 12,252 -0.13(-2.64%)
Jan 19, 2016 5.010 5.010 4.910 4.930 6,305 -0.07(-1.40%)
Jan 15, 2016 5.000 5.000 5.000 5.000 9,100 -0.07(-1.38%)
Jan 14, 2016 5.000 5.100 5.000 5.070 3,319 +0.07(+1.40%)
Jan 13, 2016 5.080 5.080 5.000 5.000 5,423 -0.04(-0.79%)
Jan 12, 2016 5.089 5.090 5.000 5.040 14,038 -0.05(-0.98%)
Jan 11, 2016 5.310 5.310 5.010 5.090 25,187 -0.11(-2.12%)
Jan 08, 2016 5.230 5.240 5.082 5.200 24,766 +0.04(+0.78%)
Jan 07, 2016 5.200 5.303 5.154 5.160 8,290 -0.09(-1.71%)
Jan 06, 2016 5.340 5.340 5.250 5.250 1,640 -0.14(-2.60%)
Jan 05, 2016 5.180 5.390 5.097 5.390 14,733 +0.22(+4.26%)
Jan 04, 2016 5.290 5.480 5.170 5.170 19,113 -0.16(-3.00%)
Dec 31, 2015 5.400 5.330 5.330 5.330 53,100 -0.05(-0.93%)
Dec 30, 2015 5.256 5.400 5.180 5.380 15,007 +0.11(+2.09%)
Dec 29, 2015 5.170 5.350 5.110 5.270 26,576 +0.15(+2.93%)
Dec 28, 2015 5.080 5.150 5.070 5.120 13,600 +0.05(+0.99%)
Dec 24, 2015 5.140 5.070 5.070 5.070 1,300 -0.05(-0.98%)
Dec 23, 2015 5.130 5.170 5.090 5.120 6,302 +0.04(+0.79%)
Dec 22, 2015 5.150 5.160 5.027 5.080 4,342 -0.02(-0.39%)
Dec 21, 2015 5.180 5.190 5.050 5.100 11,127 +0.05(+0.99%)
Dec 18, 2015 5.190 5.190 5.060 5.050 54,348 -0.02(-0.40%)
Dec 17, 2015 5.093 5.150 5.060 5.070 5,112 +0.01(+0.20%)
Dec 16, 2015 5.190 5.190 5.060 5.060 3,265 -0.13(-2.50%)
Dec 15, 2015 5.150 5.190 5.070 5.190 13,861 +0.07(+1.37%)
Dec 14, 2015 5.120 5.200 5.110 5.120 9,677 +0.00(+0.00%)
Dec 11, 2015 5.120 5.140 5.100 5.120 11,039 +0.03(+0.59%)
Dec 10, 2015 5.060 5.100 5.060 5.090 9,826 +0.06(+1.19%)
Dec 09, 2015 5.110 5.110 5.000 5.030 4,455 -0.04(-0.79%)
Dec 08, 2015 5.110 5.140 5.070 5.070 5,654 -0.04(-0.78%)
Dec 07, 2015 5.170 5.200 5.020 5.110 86,227 -0.04(-0.78%)
Dec 04, 2015 5.170 5.170 5.121 5.150 13,571 -0.02(-0.39%)
Dec 03, 2015 5.171 5.180 5.161 5.170 10,039 +0.00(+0.00%)
Dec 02, 2015 5.160 5.180 5.140 5.170 3,510 +0.01(+0.19%)
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.