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 28, 2019 2.980 3.030 2.810 2.830 1,105,276 -0.14(-4.71%)
Feb 27, 2019 3.000 3.040 2.910 2.970 670,336 -0.05(-1.66%)
Feb 26, 2019 3.100 3.100 2.950 3.020 641,121 -0.06(-1.95%)
Feb 25, 2019 2.940 3.150 2.900 3.080 737,732 +0.15(+5.12%)
Feb 22, 2019 2.540 2.990 2.540 2.930 1,366,300 +0.41(+16.27%)
Feb 21, 2019 2.540 2.585 2.470 2.520 170,078 -0.04(-1.56%)
Feb 20, 2019 2.470 2.660 2.440 2.560 368,160 +0.09(+3.64%)
Feb 19, 2019 2.620 2.670 2.460 2.470 243,652 -0.12(-4.63%)
Feb 15, 2019 2.580 2.650 2.510 2.590 262,000 +0.05(+1.97%)
Feb 14, 2019 2.480 2.640 2.450 2.540 241,794 +0.08(+3.25%)
Feb 13, 2019 2.480 2.520 2.400 2.460 150,894 -0.02(-0.81%)
Feb 12, 2019 2.400 2.510 2.350 2.480 350,845 +0.11(+4.64%)
Feb 11, 2019 2.440 2.440 2.320 2.370 123,015 -0.02(-0.84%)
Feb 08, 2019 2.370 2.500 2.290 2.390 195,100 +0.05(+2.14%)
Feb 07, 2019 2.550 2.550 2.300 2.340 267,887 -0.19(-7.51%)
Feb 06, 2019 2.450 2.535 2.390 2.530 285,396 +0.04(+1.61%)
Feb 05, 2019 2.540 2.610 2.345 2.490 585,174 -0.05(-1.97%)
Feb 04, 2019 2.500 2.660 2.470 2.540 427,901 +0.05(+2.01%)
Feb 01, 2019 2.290 2.490 2.260 2.490 875,100 +0.22(+9.69%)
Jan 31, 2019 2.260 2.290 2.220 2.270 189,039 +0.02(+0.89%)
Jan 30, 2019 2.200 2.280 2.170 2.250 173,365 +0.06(+2.74%)
Jan 29, 2019 2.210 2.240 2.130 2.190 150,212 -0.05(-2.23%)
Jan 28, 2019 2.260 2.300 2.160 2.240 282,119 +0.02(+0.90%)
Jan 25, 2019 2.250 2.400 2.200 2.220 439,500 -0.05(-2.20%)
Jan 24, 2019 2.170 2.300 2.100 2.270 340,794 +0.11(+5.09%)
Jan 23, 2019 2.190 2.300 2.100 2.160 384,670 +0.00(+0.00%)
Jan 22, 2019 2.100 2.250 2.060 2.160 552,302 +0.07(+3.35%)
Jan 18, 2019 2.130 2.160 2.000 2.090 467,100 -0.07(-3.24%)
Jan 17, 2019 2.040 2.220 1.950 2.160 1,235,907 +0.18(+9.09%)
Jan 16, 2019 2.300 2.370 1.970 1.980 684,394 -0.30(-13.16%)
Jan 15, 2019 2.220 2.300 2.180 2.280 255,380 +0.11(+5.07%)
Jan 14, 2019 2.250 2.300 2.050 2.170 702,891 -0.16(-6.87%)
Jan 11, 2019 2.170 2.860 2.060 2.330 1,754,500 +0.26(+12.56%)
Jan 10, 2019 1.800 2.180 1.710 2.070 366,584 +0.27(+15.00%)
Jan 09, 2019 1.840 1.930 1.800 1.800 153,206 -0.02(-1.10%)
Jan 08, 2019 1.950 1.960 1.810 1.820 268,623 -0.08(-4.21%)
Jan 07, 2019 1.900 1.930 1.860 1.900 253,101 +0.02(+1.06%)
Jan 04, 2019 1.880 1.930 1.840 1.880 88,400 +0.07(+3.87%)
Jan 03, 2019 1.870 1.880 1.810 1.810 116,007 -0.04(-2.16%)
Jan 02, 2019 1.820 1.920 1.785 1.850 178,902 +0.03(+1.65%)
Dec 31, 2018 1.810 1.850 1.700 1.820 280,700 +0.02(+1.11%)
Dec 28, 2018 1.630 1.810 1.540 1.800 456,400 +0.25(+16.13%)
Dec 27, 2018 1.590 1.601 1.470 1.550 495,427 -0.07(-4.32%)
Dec 26, 2018 1.600 1.655 1.570 1.620 309,688 +0.02(+1.25%)
Dec 24, 2018 1.610 1.690 1.580 1.600 83,600 -0.03(-1.84%)
Dec 21, 2018 1.770 1.870 1.620 1.630 1,858,800 -0.11(-6.32%)
Dec 20, 2018 1.610 1.760 1.520 1.740 492,425 +0.14(+8.75%)
Dec 19, 2018 1.710 1.744 1.600 1.600 282,357 -0.11(-6.43%)
Dec 18, 2018 1.780 1.820 1.640 1.710 332,532 -0.02(-1.16%)
Dec 17, 2018 1.820 1.850 1.680 1.730 392,188 -0.08(-4.42%)
Dec 14, 2018 1.850 1.850 1.750 1.810 468,100 -0.03(-1.63%)
Dec 13, 2018 1.960 2.060 1.810 1.840 320,069 -0.14(-7.07%)
Dec 12, 2018 2.050 2.110 1.970 1.980 174,480 -0.03(-1.49%)
Dec 11, 2018 2.010 2.140 2.000 2.010 428,570 +0.05(+2.55%)
Dec 10, 2018 2.050 2.070 1.860 1.960 317,103 -0.11(-5.31%)
Dec 07, 2018 2.070 2.100 2.000 2.070 133,000 +0.03(+1.47%)
Dec 06, 2018 2.150 2.169 1.950 2.040 596,052 -0.11(-5.12%)
Dec 04, 2018 2.170 2.210 2.130 2.150 160,600 -0.05(-2.27%)
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.