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

Aqua Metals Inc (NQ: AQMS )

0.4680 +0.0029 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
May 02, 2016 8.350 8.360 7.950 8.150 29,947 -0.22(-2.63%)
Apr 29, 2016 8.300 8.380 8.006 8.370 57,702 +0.14(+1.70%)
Apr 28, 2016 8.200 8.450 8.190 8.230 36,260 +0.01(+0.12%)
Apr 27, 2016 8.120 8.270 7.816 8.220 18,499 +0.18(+2.24%)
Apr 26, 2016 8.020 8.250 7.900 8.040 48,146 -0.10(-1.23%)
Apr 25, 2016 8.000 8.640 7.980 8.140 45,771 +0.14(+1.75%)
Apr 22, 2016 8.160 8.250 7.800 8.000 60,526 -0.11(-1.36%)
Apr 21, 2016 8.240 8.590 8.020 8.110 53,891 -0.21(-2.52%)
Apr 20, 2016 8.110 8.400 7.540 8.320 34,065 +0.24(+2.97%)
Apr 19, 2016 7.860 8.513 7.860 8.080 43,102 +0.26(+3.32%)
Apr 18, 2016 8.040 8.200 7.820 7.820 69,603 -0.46(-5.56%)
Apr 15, 2016 8.710 8.848 8.280 8.280 40,983 -0.41(-4.72%)
Apr 14, 2016 9.000 9.000 8.670 8.690 29,794 -0.32(-3.55%)
Apr 13, 2016 8.700 9.120 8.700 9.010 78,527 +0.32(+3.68%)
Apr 12, 2016 8.500 8.893 8.400 8.690 38,975 +0.24(+2.84%)
Apr 11, 2016 8.050 8.490 8.030 8.450 66,667 +0.47(+5.89%)
Apr 08, 2016 8.110 8.110 7.750 7.980 13,864 -0.12(-1.48%)
Apr 07, 2016 8.200 8.210 7.902 8.100 59,658 -0.06(-0.74%)
Apr 06, 2016 8.320 8.490 8.050 8.160 119,254 -0.09(-1.09%)
Apr 05, 2016 8.000 8.400 7.690 8.250 120,531 +0.32(+4.04%)
Apr 04, 2016 7.200 8.230 7.150 7.930 194,157 +0.78(+10.91%)
Apr 01, 2016 6.770 7.905 6.630 7.150 223,627 +0.50(+7.52%)
Mar 31, 2016 6.600 6.860 6.451 6.650 44,545 +0.06(+0.91%)
Mar 30, 2016 6.450 6.730 6.450 6.590 22,444 +0.14(+2.17%)
Mar 29, 2016 6.340 6.760 6.260 6.450 101,054 +0.20(+3.20%)
Mar 28, 2016 6.200 6.340 6.120 6.250 28,493 +0.07(+1.13%)
Mar 24, 2016 6.250 6.180 6.180 6.180 21,200 -0.05(-0.80%)
Mar 23, 2016 6.150 6.400 6.150 6.230 30,122 +0.09(+1.47%)
Mar 22, 2016 6.060 6.250 6.020 6.140 20,981 +0.13(+2.16%)
Mar 21, 2016 6.140 6.260 5.980 6.010 30,352 -0.08(-1.31%)
Mar 18, 2016 6.100 6.260 5.950 6.090 125,149 +0.01(+0.16%)
Mar 17, 2016 6.030 6.160 6.010 6.080 29,678 -0.02(-0.33%)
Mar 16, 2016 6.220 6.240 6.030 6.100 21,293 +0.12(+2.01%)
Mar 15, 2016 6.160 6.220 5.960 5.980 29,229 -0.16(-2.61%)
Mar 14, 2016 6.170 6.310 6.010 6.140 30,263 -0.02(-0.32%)
Mar 11, 2016 5.990 6.160 5.880 6.160 27,185 +0.22(+3.70%)
Mar 10, 2016 6.490 6.490 6.050 5.940 25,278 -0.48(-7.48%)
Mar 09, 2016 6.390 6.650 6.390 6.420 23,920 -0.13(-1.98%)
Mar 08, 2016 6.200 6.739 6.200 6.550 43,599 +0.35(+5.65%)
Mar 07, 2016 6.340 7.000 5.830 6.200 140,569 +0.21(+3.51%)
Mar 04, 2016 6.340 6.340 5.950 5.990 26,685 -0.16(-2.60%)
Mar 03, 2016 5.800 6.410 5.800 6.150 35,420 +0.25(+4.24%)
Mar 02, 2016 5.790 5.900 5.730 5.900 20,891 +0.13(+2.25%)
Mar 01, 2016 5.710 5.780 5.562 5.770 26,677 -0.03(-0.52%)
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%)
Dec 01, 2015 5.100 5.200 5.100 5.160 23,356 +0.11(+2.18%)
Nov 30, 2015 5.120 5.120 5.000 5.050 7,648 -0.12(-2.32%)
Nov 27, 2015 5.110 5.170 5.109 5.170 7,975 +0.09(+1.77%)
Nov 25, 2015 5.186 5.080 5.080 5.080 6,900 -0.05(-0.97%)
Nov 24, 2015 5.100 5.130 5.020 5.130 14,147 +0.07(+1.38%)
Nov 23, 2015 4.990 5.100 4.990 5.060 8,014 +0.07(+1.40%)
Nov 20, 2015 5.028 5.090 4.900 4.990 12,638 -0.05(-0.99%)
Nov 19, 2015 5.049 5.050 5.010 5.040 4,768 +0.04(+0.80%)
Nov 18, 2015 5.050 5.060 5.000 5.000 9,347 -0.18(-3.47%)
Nov 17, 2015 5.200 5.200 5.000 5.180 21,924 +0.02(+0.39%)
Nov 16, 2015 5.340 5.340 5.150 5.160 15,008 +0.02(+0.29%)
Nov 13, 2015 5.349 5.349 5.130 5.145 14,802 -0.16(-2.92%)
Nov 12, 2015 5.290 5.370 5.290 5.300 13,127 +0.11(+2.12%)
Nov 11, 2015 5.370 5.370 5.180 5.190 11,205 -0.17(-3.12%)
Nov 10, 2015 5.150 5.370 5.050 5.357 38,369 +0.26(+5.05%)
Nov 09, 2015 5.040 5.200 4.867 5.100 30,092 +0.08(+1.59%)
Nov 06, 2015 5.080 5.080 5.001 5.020 12,308 +0.03(+0.58%)
Nov 05, 2015 4.950 5.000 4.950 4.991 7,143 -0.01(-0.18%)
Nov 04, 2015 5.040 5.050 4.901 5.000 4,501 -0.01(-0.20%)
Nov 03, 2015 4.980 5.050 4.944 5.010 17,886 +0.12(+2.45%)
Nov 02, 2015 4.940 4.950 4.760 4.890 6,857 -0.11(-2.20%)
Oct 30, 2015 4.970 4.990 4.960 5.000 5,600 +0.02(+0.40%)
Oct 29, 2015 4.900 5.000 4.900 4.980 9,193 +0.13(+2.74%)
Oct 28, 2015 5.080 5.080 4.820 4.847 4,778 -0.01(-0.26%)
Oct 27, 2015 4.990 4.990 4.801 4.860 9,434 -0.19(-3.76%)
Oct 26, 2015 5.033 5.110 4.970 5.050 4,520 +0.12(+2.43%)
Oct 23, 2015 4.916 5.000 4.860 4.930 5,339 +0.04(+0.82%)
Oct 22, 2015 5.170 5.170 4.890 4.890 19,319 -0.01(-0.20%)
Oct 21, 2015 5.190 5.190 4.900 4.900 29,477 -0.29(-5.59%)
Oct 20, 2015 5.170 5.200 5.050 5.190 6,180 +0.08(+1.56%)
Oct 19, 2015 5.200 5.200 5.110 5.110 2,045 -0.06(-1.25%)
Oct 16, 2015 5.200 5.200 5.100 5.175 3,350 +0.08(+1.67%)
Oct 15, 2015 5.000 5.200 5.000 5.090 15,227 -0.10(-1.93%)
Oct 14, 2015 5.039 5.200 5.024 5.190 10,759 +0.19(+3.80%)
Oct 13, 2015 5.010 5.010 5.000 5.000 10,195 -0.14(-2.72%)
Oct 12, 2015 5.000 5.140 5.000 5.140 5,028 +0.06(+1.18%)
Oct 09, 2015 5.000 5.140 5.000 5.080 1,625 +0.02(+0.40%)
Oct 08, 2015 5.000 5.150 5.000 5.060 4,706 +0.06(+1.20%)
Oct 07, 2015 5.050 5.050 5.000 5.000 629 -0.14(-2.72%)
Oct 06, 2015 5.130 5.140 5.000 5.140 14,617 +0.01(+0.19%)
Oct 05, 2015 5.180 5.180 5.100 5.130 16,065 +0.02(+0.39%)
Oct 02, 2015 5.030 5.150 5.010 5.110 39,532 +0.03(+0.59%)
Oct 01, 2015 5.140 5.150 5.000 5.080 46,661 +0.01(+0.20%)
Sep 30, 2015 5.000 5.200 4.990 5.070 37,135 +0.15(+3.05%)
Sep 29, 2015 4.810 4.970 4.800 4.920 9,804 +0.03(+0.61%)
Sep 28, 2015 4.800 5.000 4.800 4.890 11,592 -0.01(-0.20%)
Sep 25, 2015 4.900 5.100 4.825 4.900 7,586 -0.02(-0.41%)
Sep 24, 2015 4.780 5.080 4.710 4.920 4,874 -0.06(-1.20%)
Sep 23, 2015 4.821 5.040 4.700 4.980 6,551 +0.08(+1.63%)
Sep 22, 2015 5.010 5.300 4.810 4.900 128,913 -0.11(-2.20%)
Sep 21, 2015 5.050 5.170 5.000 5.010 19,918 +0.07(+1.42%)
Sep 18, 2015 5.310 5.450 4.940 4.940 285,679 -0.43(-8.09%)
Sep 17, 2015 5.330 5.455 5.300 5.375 20,279 -0.00(-0.09%)
Sep 16, 2015 5.290 5.420 5.210 5.380 11,684 +0.15(+2.87%)
Sep 15, 2015 5.410 5.490 5.120 5.230 33,312 -0.03(-0.57%)
Sep 14, 2015 5.430 5.550 5.110 5.260 68,920 -0.19(-3.49%)
Sep 11, 2015 4.910 5.450 4.910 5.450 79,788 +0.40(+7.92%)
Sep 10, 2015 5.030 5.100 5.000 5.050 17,397 -0.04(-0.79%)
Sep 09, 2015 5.030 5.100 5.010 5.090 12,569 +0.02(+0.39%)
Sep 08, 2015 5.100 5.100 4.950 5.070 26,864 +0.11(+2.22%)
Sep 04, 2015 5.000 4.960 4.960 4.960 10,700 -0.02(-0.40%)
Sep 03, 2015 4.880 5.090 4.880 4.980 18,478 +0.14(+2.89%)
Sep 02, 2015 4.930 4.930 4.783 4.840 2,761 -0.01(-0.21%)
Sep 01, 2015 4.840 4.990 4.650 4.850 18,397 -0.14(-2.81%)
Aug 31, 2015 5.140 5.140 4.847 4.990 38,388 -0.21(-4.04%)
Aug 28, 2015 4.990 5.200 4.860 5.200 59,766 +0.28(+5.69%)
Aug 27, 2015 4.900 4.990 4.753 4.920 23,127 -0.08(-1.60%)
Aug 26, 2015 5.000 5.000 4.800 5.000 19,545 +0.00(+0.00%)
Aug 25, 2015 4.800 5.000 4.500 5.000 49,200 +0.22(+4.60%)
Aug 24, 2015 5.050 5.050 4.620 4.780 25,963 -0.22(-4.40%)
Aug 21, 2015 4.850 5.140 4.880 5.000 25,987 +0.12(+2.46%)
Aug 20, 2015 5.090 5.390 4.760 4.880 29,420 -0.31(-5.97%)
Aug 19, 2015 5.260 5.400 5.110 5.190 22,070 -0.31(-5.64%)
Aug 18, 2015 5.500 5.500 5.210 5.500 16,708 +0.00(+0.00%)
Aug 17, 2015 5.500 5.560 5.300 5.500 27,779 +0.06(+1.10%)
Aug 14, 2015 5.610 5.750 5.300 5.440 43,785 +0.08(+1.49%)
Aug 13, 2015 5.550 5.610 5.330 5.360 25,131 -0.13(-2.37%)
Aug 12, 2015 5.380 5.559 5.360 5.490 30,589 +0.13(+2.43%)
Aug 11, 2015 5.400 5.475 5.300 5.360 34,006 +0.05(+0.94%)
Aug 10, 2015 5.450 5.550 5.300 5.310 42,659 -0.11(-2.03%)
Aug 07, 2015 5.150 5.600 5.150 5.420 58,363 +0.27(+5.24%)
Aug 06, 2015 5.040 5.240 5.040 5.150 35,543 +0.15(+3.00%)
Aug 05, 2015 4.990 5.100 4.780 5.000 103,893 +0.01(+0.20%)
Aug 04, 2015 4.900 5.050 4.660 4.990 278,648 -0.04(-0.70%)
Aug 03, 2015 5.930 5.970 4.850 5.025 290,653 -0.32(-6.07%)
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.