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

Aqua Metals Inc (NQ: AQMS )

0.5001 -0.0179 (-3.46%)
Streaming Delayed Price Updated: 10:51 AM 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 29, 2016 9.250 9.442 8.960 9.310 213,251 +0.12(+1.31%)
Jul 28, 2016 9.630 9.630 9.070 9.190 164,343 -0.22(-2.34%)
Jul 27, 2016 9.650 9.650 9.310 9.410 91,318 -0.01(-0.11%)
Jul 26, 2016 9.450 9.530 9.360 9.420 61,311 -0.01(-0.11%)
Jul 25, 2016 9.680 9.700 9.380 9.430 101,602 -0.24(-2.48%)
Jul 22, 2016 9.790 9.810 9.500 9.670 68,519 -0.04(-0.41%)
Jul 21, 2016 9.500 9.840 9.350 9.710 137,640 +0.24(+2.53%)
Jul 20, 2016 9.500 9.630 9.320 9.470 101,034 +0.03(+0.32%)
Jul 19, 2016 10.00 10.00 9.360 9.440 95,115 -0.55(-5.51%)
Jul 18, 2016 9.780 10.15 9.720 9.990 156,634 +0.24(+2.46%)
Jul 15, 2016 10.15 10.35 9.290 9.750 459,572 -0.36(-3.56%)
Jul 14, 2016 11.30 11.30 9.500 10.11 915,060 -1.16(-10.29%)
Jul 13, 2016 12.94 12.98 11.20 11.27 429,493 -1.46(-11.47%)
Jul 12, 2016 12.00 13.00 11.82 12.73 454,821 +0.80(+6.71%)
Jul 11, 2016 12.20 12.20 11.69 11.93 87,259 -0.27(-2.21%)
Jul 08, 2016 12.13 12.47 11.99 12.20 163,002 +0.29(+2.43%)
Jul 07, 2016 11.85 12.10 11.61 11.91 166,398 -0.14(-1.16%)
Jul 05, 2016 12.19 12.55 11.85 12.05 156,443 -0.26(-2.11%)
Jul 01, 2016 11.75 12.31 12.31 12.31 177,100 +0.54(+4.63%)
Jun 30, 2016 11.52 11.92 11.16 11.77 173,531 +0.41(+3.57%)
Jun 29, 2016 10.50 11.60 10.50 11.36 165,907 +0.76(+7.17%)
Jun 28, 2016 10.35 10.87 10.29 10.60 114,001 +0.32(+3.11%)
Jun 27, 2016 10.89 10.89 9.917 10.28 178,346 -0.70(-6.38%)
Jun 24, 2016 10.25 11.40 10.25 10.98 1,248,023 +0.16(+1.43%)
Jun 23, 2016 11.25 11.32 10.74 10.82 166,840 -0.44(-3.86%)
Jun 22, 2016 11.13 11.30 10.89 11.26 79,853 +0.09(+0.81%)
Jun 21, 2016 11.06 11.23 10.68 11.17 88,549 +0.14(+1.27%)
Jun 20, 2016 10.85 11.28 10.51 11.03 72,058 +0.09(+0.82%)
Jun 17, 2016 10.55 10.99 10.44 10.94 132,564 +0.48(+4.59%)
Jun 16, 2016 11.28 11.53 10.13 10.46 290,427 -0.92(-8.08%)
Jun 15, 2016 10.84 11.53 10.74 11.38 115,038 +0.57(+5.27%)
Jun 14, 2016 10.56 10.91 10.50 10.81 77,390 +0.18(+1.69%)
Jun 13, 2016 10.60 11.10 10.33 10.63 137,251 +0.08(+0.76%)
Jun 10, 2016 10.72 11.24 10.51 10.55 123,066 -0.41(-3.74%)
Jun 09, 2016 11.20 11.33 10.70 10.96 75,786 -0.26(-2.32%)
Jun 08, 2016 11.46 11.72 11.21 11.22 81,548 -0.29(-2.52%)
Jun 07, 2016 11.66 11.72 11.00 11.51 89,859 -0.07(-0.60%)
Jun 06, 2016 12.34 12.39 11.27 11.58 154,797 -0.69(-5.62%)
Jun 03, 2016 12.48 12.64 12.05 12.27 124,192 -0.28(-2.23%)
Jun 02, 2016 13.07 13.07 12.11 12.55 173,413 -0.37(-2.86%)
Jun 01, 2016 11.41 12.97 11.36 12.92 373,310 +1.42(+12.35%)
May 31, 2016 11.65 11.68 10.83 11.50 112,231 -0.10(-0.86%)
May 27, 2016 11.27 11.60 11.60 11.60 163,400 +0.42(+3.76%)
May 26, 2016 11.50 11.60 11.15 11.18 106,387 -0.26(-2.27%)
May 25, 2016 11.73 11.84 11.40 11.44 127,954 +0.05(+0.44%)
May 24, 2016 11.35 11.61 10.40 11.39 232,911 -0.25(-2.15%)
May 23, 2016 10.46 12.35 10.46 11.64 727,182 +1.14(+10.86%)
May 20, 2016 10.01 10.74 9.898 10.50 485,774 +0.44(+4.37%)
May 19, 2016 8.800 10.30 8.800 10.06 895,344 +2.26(+28.97%)
May 18, 2016 7.820 7.950 7.650 7.800 53,567 -0.03(-0.38%)
May 17, 2016 7.970 7.995 7.757 7.830 70,754 -0.08(-1.01%)
May 16, 2016 8.050 8.230 7.810 7.910 48,966 -0.15(-1.86%)
May 13, 2016 7.950 8.590 7.950 8.060 45,627 +0.10(+1.26%)
May 12, 2016 8.230 8.250 7.900 7.960 45,332 -0.12(-1.49%)
May 11, 2016 8.350 8.406 8.050 8.080 21,896 -0.24(-2.88%)
May 10, 2016 8.430 8.430 7.890 8.320 29,776 +0.07(+0.85%)
May 09, 2016 7.850 8.390 7.710 8.250 46,956 +0.42(+5.36%)
May 06, 2016 7.600 7.850 7.600 7.830 72,360 +0.29(+3.85%)
May 05, 2016 7.960 8.010 7.540 7.540 61,208 -0.46(-5.75%)
May 04, 2016 8.050 8.110 7.860 8.000 68,180 -0.05(-0.62%)
May 03, 2016 7.950 8.100 7.950 8.050 23,981 -0.10(-1.23%)
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.