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

Aqua Metals Inc (NQ: AQMS )

0.4650 -0.0350 (-7.00%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 30, 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 (%)
Aug 31, 2016 9.260 9.260 9.099 9.240 61,096 +0.03(+0.33%)
Aug 30, 2016 9.090 9.255 9.080 9.210 63,309 +0.08(+0.88%)
Aug 29, 2016 8.750 9.220 8.750 9.130 63,915 +0.38(+4.34%)
Aug 26, 2016 8.740 8.790 8.660 8.750 36,849 +0.07(+0.81%)
Aug 25, 2016 8.570 8.750 8.550 8.680 53,168 +0.12(+1.40%)
Aug 24, 2016 8.650 8.820 8.530 8.560 102,228 -0.09(-1.04%)
Aug 23, 2016 8.630 8.850 8.540 8.650 28,693 +0.02(+0.23%)
Aug 22, 2016 8.550 8.700 8.530 8.630 64,920 +0.03(+0.35%)
Aug 19, 2016 8.880 8.880 8.570 8.600 74,163 -0.18(-2.05%)
Aug 18, 2016 8.880 9.030 8.660 8.780 83,449 +0.08(+0.92%)
Aug 17, 2016 9.290 9.650 8.620 8.700 146,005 -0.52(-5.64%)
Aug 16, 2016 9.730 9.800 9.080 9.220 140,560 -0.44(-4.55%)
Aug 15, 2016 9.120 10.02 8.849 9.660 288,819 +0.70(+7.81%)
Aug 12, 2016 8.950 9.050 8.800 8.960 86,760 +0.02(+0.22%)
Aug 11, 2016 8.900 9.040 8.640 8.940 114,626 -0.06(-0.67%)
Aug 10, 2016 8.830 9.110 8.560 9.000 248,929 -0.07(-0.77%)
Aug 09, 2016 9.550 9.884 9.000 9.070 192,953 -0.50(-5.22%)
Aug 08, 2016 9.090 9.780 9.090 9.570 341,029 +0.47(+5.16%)
Aug 05, 2016 8.530 9.200 8.430 9.100 293,343 +0.60(+7.06%)
Aug 04, 2016 8.350 8.566 8.220 8.500 97,594 +0.32(+3.91%)
Aug 03, 2016 8.600 9.000 8.130 8.180 168,827 -0.45(-5.21%)
Aug 02, 2016 8.740 8.872 8.510 8.630 237,855 -0.18(-2.04%)
Aug 01, 2016 9.280 9.280 8.750 8.810 341,544 -0.50(-5.37%)
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%)
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.