Chronicle Journal: Finance

Aqua Metals Inc (NQ: AQMS )

2.230 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 2.250 2.270 2.100 2.230 1,332,520 -0.03(-1.33%)
Jul 26, 2021 2.240 2.300 2.190 2.260 629,566 +0.00(+0.00%)
Jul 23, 2021 2.340 2.360 2.220 2.260 823,735 -0.10(-4.24%)
Jul 22, 2021 2.440 2.440 2.310 2.360 678,407 -0.06(-2.48%)
Jul 21, 2021 2.430 2.495 2.400 2.420 813,421 +0.01(+0.41%)
Jul 20, 2021 2.360 2.420 2.310 2.410 633,623 +0.06(+2.55%)
Jul 19, 2021 2.300 2.390 2.210 2.350 1,081,361 +0.01(+0.43%)
Jul 16, 2021 2.430 2.440 2.310 2.340 660,308 -0.08(-3.31%)
Jul 15, 2021 2.370 2.470 2.320 2.420 844,816 +0.05(+2.11%)
Jul 14, 2021 2.480 2.500 2.365 2.370 937,321 -0.11(-4.44%)
Jul 13, 2021 2.600 2.620 2.470 2.480 790,509 -0.13(-4.98%)
Jul 12, 2021 2.660 2.670 2.540 2.610 663,367 -0.06(-2.25%)
Jul 09, 2021 2.620 2.680 2.550 2.670 723,753 +0.11(+4.30%)
Jul 08, 2021 2.540 2.610 2.432 2.560 1,895,322 -0.03(-1.16%)
Jul 07, 2021 2.700 2.710 2.540 2.590 1,110,436 -0.14(-5.13%)
Jul 06, 2021 2.740 2.798 2.630 2.730 1,059,248 +0.04(+1.49%)
Jul 02, 2021 2.960 2.970 2.630 2.690 3,169,228 -0.23(-7.88%)
Jul 01, 2021 3.110 3.240 2.890 2.920 2,785,514 -0.08(-2.67%)
Jun 30, 2021 3.000 3.070 2.950 3.000 3,853,147 +0.03(+1.01%)
Jun 29, 2021 3.100 3.150 2.950 2.970 1,800,738 -0.14(-4.50%)
Jun 28, 2021 3.230 3.240 3.090 3.110 1,271,521 -0.11(-3.42%)
Jun 25, 2021 3.290 3.310 3.170 3.220 1,506,330 -0.09(-2.72%)
Jun 24, 2021 3.360 3.364 3.130 3.310 2,318,203 -0.01(-0.30%)
Jun 23, 2021 3.180 3.360 3.070 3.320 2,257,167 +0.14(+4.40%)
Jun 22, 2021 3.060 3.230 3.010 3.180 1,529,450 +0.14(+4.61%)
Jun 21, 2021 3.130 3.160 2.860 3.040 2,383,679 -0.09(-2.88%)
Jun 18, 2021 3.170 3.240 3.070 3.130 1,688,732 -0.08(-2.49%)
Jun 17, 2021 3.250 3.350 3.150 3.210 1,171,971 -0.06(-1.83%)
Jun 16, 2021 3.230 3.350 3.132 3.270 1,243,331 +0.00(+0.00%)
Jun 15, 2021 3.380 3.410 3.160 3.270 1,217,489 -0.12(-3.54%)
Jun 14, 2021 3.430 3.450 3.320 3.390 1,116,771 -0.03(-0.88%)
Jun 11, 2021 3.340 3.560 3.330 3.420 1,580,905 +0.10(+3.01%)
Jun 10, 2021 3.440 3.590 3.220 3.320 1,838,411 -0.13(-3.77%)
Jun 09, 2021 3.700 3.780 3.380 3.450 2,774,322 -0.18(-4.96%)
Jun 08, 2021 3.560 3.823 3.380 3.630 6,081,995 +0.17(+4.91%)
Jun 07, 2021 3.550 3.550 3.220 3.460 3,242,423 +0.06(+1.76%)
Jun 04, 2021 3.270 3.630 3.210 3.400 5,859,369 +0.36(+11.84%)
Jun 03, 2021 3.070 3.190 3.000 3.040 1,879,981 -0.13(-4.10%)
Jun 02, 2021 3.330 3.340 3.010 3.170 3,501,476 -0.14(-4.23%)
Jun 01, 2021 3.030 3.370 3.000 3.310 3,707,994 +0.48(+16.96%)
May 28, 2021 3.150 3.345 2.810 2.830 4,072,694 -0.24(-7.82%)
May 27, 2021 2.620 3.230 2.550 3.070 6,073,532 +0.51(+19.92%)
May 26, 2021 2.470 2.600 2.460 2.560 1,097,240 +0.09(+3.64%)
May 25, 2021 2.480 2.600 2.470 2.470 598,834 -0.01(-0.40%)
May 24, 2021 2.500 2.530 2.425 2.480 677,925 -0.04(-1.59%)
May 21, 2021 2.590 2.590 2.450 2.520 912,463 -0.06(-2.33%)
May 20, 2021 2.630 2.640 2.450 2.580 932,292 -0.02(-0.77%)
May 19, 2021 2.500 2.620 2.455 2.600 1,000,304 +0.01(+0.39%)
May 18, 2021 2.490 2.660 2.440 2.590 602,541 +0.11(+4.44%)
May 17, 2021 2.430 2.490 2.370 2.480 731,047 +0.08(+3.33%)
May 14, 2021 2.340 2.410 2.290 2.400 834,713 +0.18(+8.11%)
May 13, 2021 2.370 2.460 2.170 2.220 1,502,135 -0.12(-5.13%)
May 12, 2021 2.550 2.610 2.330 2.340 1,168,502 -0.22(-8.59%)
May 11, 2021 2.270 2.610 2.220 2.560 1,054,495 +0.05(+1.99%)
May 10, 2021 2.750 2.750 2.510 2.510 1,143,176 -0.24(-8.73%)
May 07, 2021 2.700 2.870 2.700 2.750 974,364 +0.09(+3.38%)
May 06, 2021 2.630 2.670 2.520 2.660 1,133,852 +0.04(+1.53%)
May 05, 2021 2.790 2.790 2.575 2.620 1,597,342 -0.18(-6.43%)
May 04, 2021 2.830 2.890 2.700 2.800 1,188,444 -0.07(-2.44%)
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.