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 (%)
Nov 30, 2018 2.250 2.320 2.240 2.280 283,100 +0.01(+0.44%)
Nov 29, 2018 2.330 2.390 2.250 2.270 143,105 -0.05(-2.16%)
Nov 28, 2018 2.340 2.440 2.250 2.320 278,737 -0.02(-0.85%)
Nov 27, 2018 2.400 2.480 2.310 2.340 213,652 -0.03(-1.27%)
Nov 26, 2018 2.510 2.560 2.320 2.370 242,911 -0.19(-7.42%)
Nov 23, 2018 2.500 2.600 2.500 2.560 71,500 +0.01(+0.39%)
Nov 21, 2018 2.550 2.550 2.550 0 +0.15(+6.25%)
Nov 20, 2018 2.310 2.440 2.260 2.400 318,729 +0.06(+2.56%)
Nov 19, 2018 2.500 2.510 2.320 2.340 270,619 -0.13(-5.26%)
Nov 16, 2018 2.500 2.530 2.450 2.470 185,000 -0.05(-1.98%)
Nov 15, 2018 2.440 2.590 2.400 2.520 229,870 +0.08(+3.28%)
Nov 14, 2018 2.510 2.580 2.350 2.440 484,602 -0.07(-2.79%)
Nov 13, 2018 2.500 2.700 2.480 2.510 335,421 +0.06(+2.45%)
Nov 12, 2018 2.580 2.630 2.440 2.450 195,853 -0.15(-5.77%)
Nov 09, 2018 2.280 2.660 2.270 2.600 769,300 +0.35(+15.56%)
Nov 08, 2018 2.340 2.394 2.050 2.250 346,880 -0.16(-6.64%)
Nov 07, 2018 2.250 2.482 2.120 2.410 551,130 +0.12(+5.24%)
Nov 06, 2018 2.300 2.360 2.192 2.290 240,381 -0.01(-0.43%)
Nov 05, 2018 2.300 2.360 2.260 2.300 194,354 +0.01(+0.44%)
Nov 02, 2018 2.260 2.320 2.250 2.290 114,300 +0.03(+1.33%)
Nov 01, 2018 2.300 2.440 2.240 2.260 246,535 -0.04(-1.74%)
Oct 31, 2018 2.260 2.310 2.140 2.300 250,375 +0.06(+2.68%)
Oct 30, 2018 2.180 2.349 2.180 2.240 186,725 +0.06(+2.75%)
Oct 29, 2018 2.190 2.240 2.160 2.180 185,388 -0.03(-1.36%)
Oct 26, 2018 2.210 2.267 2.115 2.210 437,500 -0.03(-1.34%)
Oct 25, 2018 2.360 2.380 2.220 2.240 413,749 -0.11(-4.68%)
Oct 24, 2018 2.390 2.450 2.330 2.350 195,336 -0.04(-1.67%)
Oct 23, 2018 2.420 2.500 2.360 2.390 234,739 -0.11(-4.40%)
Oct 22, 2018 2.620 2.650 2.500 2.500 171,806 -0.12(-4.58%)
Oct 19, 2018 2.660 2.740 2.550 2.620 180,300 -0.04(-1.50%)
Oct 18, 2018 2.740 2.830 2.650 2.660 167,214 -0.12(-4.32%)
Oct 17, 2018 2.740 2.836 2.650 2.780 195,108 +0.07(+2.58%)
Oct 16, 2018 2.730 2.800 2.680 2.710 193,175 -0.04(-1.45%)
Oct 15, 2018 2.900 3.020 2.650 2.750 673,199 -0.17(-5.82%)
Oct 12, 2018 2.450 3.060 2.450 2.920 1,368,500 +0.60(+25.86%)
Oct 11, 2018 2.450 2.480 2.280 2.320 309,584 -0.13(-5.31%)
Oct 10, 2018 2.650 2.710 2.420 2.450 365,461 -0.25(-9.26%)
Oct 09, 2018 2.670 2.780 2.670 2.700 179,395 +0.01(+0.37%)
Oct 08, 2018 2.580 2.720 2.580 2.690 189,949 +0.09(+3.46%)
Oct 05, 2018 2.600 2.670 2.585 2.600 131,800 +0.01(+0.39%)
Oct 04, 2018 2.660 2.790 2.580 2.590 333,842 -0.06(-2.26%)
Oct 03, 2018 2.530 2.700 2.530 2.650 224,454 +0.13(+5.16%)
Oct 02, 2018 2.550 2.610 2.500 2.520 167,116 -0.05(-1.95%)
Oct 01, 2018 2.600 2.660 2.550 2.570 187,420 -0.01(-0.39%)
Sep 28, 2018 2.620 2.730 2.560 2.580 267,000 -0.09(-3.37%)
Sep 27, 2018 2.750 2.820 2.640 2.670 266,247 -0.09(-3.26%)
Sep 26, 2018 2.670 2.820 2.610 2.760 353,386 +0.09(+3.37%)
Sep 25, 2018 2.610 2.760 2.580 2.670 277,212 +0.07(+2.69%)
Sep 24, 2018 2.690 2.700 2.570 2.600 189,839 -0.09(-3.35%)
Sep 21, 2018 2.650 2.690 2.520 2.690 374,600 +0.10(+3.86%)
Sep 20, 2018 2.500 2.660 2.500 2.590 251,006 +0.07(+2.78%)
Sep 19, 2018 2.700 2.740 2.510 2.520 218,051 -0.13(-4.91%)
Sep 18, 2018 2.510 2.700 2.500 2.650 118,978 +0.12(+4.74%)
Sep 17, 2018 2.700 2.750 2.530 2.530 253,935 -0.15(-5.60%)
Sep 14, 2018 2.680 2.790 2.680 2.680 165,400 -0.02(-0.74%)
Sep 13, 2018 2.780 2.890 2.680 2.700 229,464 -0.06(-2.17%)
Sep 12, 2018 2.730 2.780 2.710 2.760 140,321 +0.01(+0.36%)
Sep 11, 2018 2.790 2.790 2.680 2.750 200,587 -0.04(-1.43%)
Sep 10, 2018 2.670 2.790 2.660 2.790 237,894 +0.12(+4.49%)
Sep 07, 2018 2.530 2.800 2.480 2.670 418,000 +0.17(+6.80%)
Sep 06, 2018 2.490 2.569 2.410 2.500 262,474 +0.06(+2.46%)
Sep 05, 2018 2.360 2.460 2.360 2.440 132,056 +0.07(+2.95%)
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.