Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aqua Metals Inc (NQ: AQMS )

0.4821 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2020 1.000 1.010 0.9600 0.9900 149,400 -0.00(-0.29%)
Jul 30, 2020 1.040 1.040 0.9601 0.9929 417,931 -0.05(-4.53%)
Jul 29, 2020 1.050 1.080 1.040 1.040 222,290 -0.03(-2.80%)
Jul 28, 2020 1.120 1.120 1.040 1.070 313,193 -0.03(-2.73%)
Jul 27, 2020 1.120 1.150 1.080 1.100 221,746 -0.02(-1.79%)
Jul 24, 2020 1.110 1.130 1.080 1.120 421,500 +0.03(+2.75%)
Jul 23, 2020 1.140 1.180 1.090 1.090 705,033 -0.08(-6.84%)
Jul 22, 2020 1.160 1.180 1.150 1.170 266,934 +0.02(+1.74%)
Jul 21, 2020 1.150 1.150 1.130 1.150 219,335 +0.04(+3.60%)
Jul 20, 2020 1.140 1.150 1.100 1.110 218,900 -0.02(-1.77%)
Jul 17, 2020 1.120 1.130 1.100 1.130 270,600 +0.02(+1.80%)
Jul 16, 2020 1.120 1.180 1.080 1.110 499,682 -0.01(-0.89%)
Jul 15, 2020 1.120 1.140 1.090 1.120 290,558 +0.00(+0.00%)
Jul 14, 2020 1.090 1.120 1.080 1.120 295,294 +0.03(+2.75%)
Jul 13, 2020 1.110 1.140 1.070 1.090 405,455 -0.02(-1.80%)
Jul 10, 2020 1.130 1.146 1.100 1.110 368,900 -0.01(-0.89%)
Jul 09, 2020 1.130 1.190 1.110 1.120 495,513 +0.00(+0.00%)
Jul 08, 2020 1.220 1.230 1.100 1.120 575,299 -0.11(-8.94%)
Jul 07, 2020 1.280 1.300 1.220 1.230 447,260 -0.04(-3.15%)
Jul 06, 2020 1.190 1.280 1.120 1.270 617,550 +0.15(+13.39%)
Jul 02, 2020 1.210 1.250 1.110 1.120 842,000 -0.08(-6.67%)
Jul 01, 2020 1.390 1.390 1.190 1.200 915,940 -0.20(-14.29%)
Jun 30, 2020 1.200 1.420 1.170 1.400 1,390,430 +0.24(+20.69%)
Jun 29, 2020 1.110 1.180 1.100 1.160 280,978 +0.06(+5.45%)
Jun 26, 2020 1.150 1.170 1.100 1.100 278,000 -0.07(-5.98%)
Jun 25, 2020 1.150 1.180 1.110 1.170 277,937 +0.02(+1.74%)
Jun 24, 2020 1.180 1.210 1.100 1.150 604,623 -0.05(-4.17%)
Jun 23, 2020 1.270 1.270 1.150 1.200 841,826 -0.01(-0.83%)
Jun 22, 2020 1.050 1.320 1.030 1.210 2,192,397 +0.18(+17.48%)
Jun 19, 2020 1.080 1.080 1.020 1.030 324,700 -0.03(-2.83%)
Jun 18, 2020 1.050 1.100 1.050 1.060 385,960 +0.00(+0.00%)
Jun 17, 2020 1.000 1.100 1.000 1.060 795,245 +0.06(+6.00%)
Jun 16, 2020 0.9500 1.020 0.9400 1.000 415,204 +0.05(+5.26%)
Jun 15, 2020 0.8400 0.9800 0.8200 0.9500 272,123 +0.09(+10.47%)
Jun 12, 2020 0.9300 0.9504 0.8300 0.8600 469,200 -0.04(-4.44%)
Jun 11, 2020 1.020 1.020 0.8900 0.9000 498,860 -0.12(-11.76%)
Jun 10, 2020 1.070 1.070 0.9511 1.020 753,333 -0.02(-1.92%)
Jun 09, 2020 1.130 1.160 0.9500 1.040 2,282,645 +0.14(+15.56%)
Jun 08, 2020 0.8600 0.9000 0.8300 0.9000 661,003 +0.03(+3.07%)
Jun 05, 2020 0.9100 0.9100 0.8500 0.8732 333,000 -0.03(-3.51%)
Jun 04, 2020 0.9500 0.9552 0.8805 0.9050 174,515 -0.04(-4.23%)
Jun 03, 2020 0.9100 0.9500 0.8700 0.9450 250,923 +0.04(+5.00%)
Jun 02, 2020 0.8900 0.9100 0.8400 0.9000 412,387 +0.05(+6.01%)
Jun 01, 2020 0.8104 0.8499 0.8000 0.8490 147,445 +0.01(+1.06%)
May 29, 2020 0.8597 0.9100 0.7700 0.8401 273,000 -0.02(-2.31%)
May 28, 2020 0.9000 0.9300 0.8600 0.8600 187,394 -0.04(-4.27%)
May 27, 2020 0.9000 0.9100 0.8400 0.8984 214,175 -0.00(-0.18%)
May 26, 2020 0.9700 0.9700 0.8700 0.9000 400,676 -0.03(-3.23%)
May 22, 2020 0.9411 0.9700 0.9001 0.9300 259,200 +0.01(+1.04%)
May 21, 2020 0.8500 0.9700 0.8468 0.9204 684,354 +0.07(+8.28%)
May 20, 2020 0.8500 0.8500 0.8200 0.8500 224,113 +0.00(+0.00%)
May 19, 2020 0.8200 0.8500 0.8100 0.8500 632,807 +0.05(+6.26%)
May 18, 2020 0.7800 0.8200 0.7700 0.7999 595,101 +0.03(+4.02%)
May 15, 2020 0.6874 0.7800 0.6800 0.7690 810,600 +0.08(+12.26%)
May 14, 2020 0.6900 0.6900 0.6600 0.6850 80,364 -0.00(-0.35%)
May 13, 2020 0.7100 0.7100 0.6600 0.6874 106,215 -0.01(-1.73%)
May 12, 2020 0.7030 0.7499 0.6800 0.6995 236,453 -0.00(-0.50%)
May 11, 2020 0.6700 0.7700 0.6700 0.7030 448,460 +0.02(+3.02%)
May 08, 2020 0.6700 0.6900 0.6400 0.6824 660,900 +0.01(+1.85%)
May 07, 2020 0.7000 0.7100 0.6500 0.6700 496,104 -0.05(-6.53%)
May 06, 2020 0.7500 0.7600 0.6984 0.7168 729,148 -0.02(-3.14%)
May 05, 2020 0.7037 0.7700 0.7008 0.7400 1,307,426 +0.02(+2.78%)
May 04, 2020 0.6200 0.7700 0.6200 0.7200 1,006,875 +0.13(+21.13%)
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.