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

Aqua Metals Inc (NQ: AQMS )

0.4660 -0.0030 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
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.