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

Aqua Metals Inc (NQ: AQMS )

0.4900 -0.0110 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.