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

Aqua Metals Inc (NQ: AQMS )

0.4701 +0.0011 (+0.23%)
Streaming Delayed Price Updated: 1:45 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, 2019 1.930 1.940 1.770 1.800 384,400 -0.14(-7.22%)
May 30, 2019 1.850 1.980 1.820 1.940 498,878 +0.09(+4.86%)
May 29, 2019 1.870 1.900 1.760 1.850 587,012 -0.02(-1.07%)
May 28, 2019 1.910 1.950 1.850 1.870 241,803 -0.02(-1.06%)
May 24, 2019 1.840 1.960 1.830 1.890 1,064,500 +0.08(+4.42%)
May 23, 2019 1.840 1.850 1.790 1.810 650,266 -0.05(-2.69%)
May 22, 2019 1.930 1.940 1.830 1.860 608,564 -0.09(-4.62%)
May 21, 2019 1.950 1.990 1.900 1.950 607,477 -0.01(-0.51%)
May 20, 2019 1.960 1.970 1.850 1.960 994,170 +0.00(+0.00%)
May 17, 2019 2.020 2.020 1.900 1.960 711,300 -0.08(-3.92%)
May 16, 2019 1.980 2.040 1.900 2.040 881,689 +0.00(+0.00%)
May 15, 2019 1.950 2.050 1.900 2.040 1,052,295 -0.03(-1.45%)
May 14, 2019 2.050 2.080 1.930 2.070 820,816 +0.02(+0.98%)
May 13, 2019 2.080 2.090 1.900 2.050 1,398,446 -0.02(-0.97%)
May 10, 2019 2.030 2.140 2.000 2.070 4,168,600 -0.50(-19.46%)
May 09, 2019 2.550 2.650 2.510 2.570 401,571 -0.02(-0.77%)
May 08, 2019 2.520 2.611 2.450 2.590 265,225 +0.08(+3.19%)
May 07, 2019 2.480 2.600 2.400 2.510 280,859 -0.03(-1.18%)
May 06, 2019 2.450 2.620 2.409 2.540 224,009 +0.06(+2.42%)
May 03, 2019 2.370 2.555 2.370 2.480 502,200 +0.13(+5.53%)
May 02, 2019 2.410 2.430 2.260 2.350 678,846 -0.06(-2.49%)
May 01, 2019 2.550 2.560 2.400 2.410 363,886 -0.10(-3.98%)
Apr 30, 2019 2.700 2.740 2.500 2.510 309,554 -0.15(-5.64%)
Apr 29, 2019 2.510 2.700 2.500 2.660 758,245 +0.22(+9.02%)
Apr 26, 2019 2.550 2.550 2.400 2.440 388,000 -0.06(-2.40%)
Apr 25, 2019 2.580 2.640 2.470 2.500 318,107 -0.10(-3.85%)
Apr 24, 2019 2.760 2.770 2.580 2.600 227,803 -0.16(-5.80%)
Apr 23, 2019 2.670 2.790 2.570 2.760 383,013 +0.06(+2.22%)
Apr 22, 2019 2.550 2.710 2.520 2.700 358,221 +0.16(+6.30%)
Apr 18, 2019 2.650 2.734 2.520 2.540 583,300 -0.11(-4.15%)
Apr 17, 2019 2.780 2.800 2.580 2.650 445,738 -0.14(-5.02%)
Apr 16, 2019 2.940 2.960 2.730 2.790 514,920 -0.14(-4.78%)
Apr 15, 2019 3.030 3.050 2.920 2.930 436,039 -0.10(-3.30%)
Apr 12, 2019 2.960 3.090 2.940 3.030 372,100 +0.09(+3.06%)
Apr 11, 2019 2.960 3.000 2.910 2.940 310,758 -0.03(-1.01%)
Apr 10, 2019 3.050 3.050 2.920 2.970 496,315 -0.03(-1.00%)
Apr 09, 2019 2.950 3.090 2.920 3.000 494,994 +0.02(+0.67%)
Apr 08, 2019 3.040 3.050 2.940 2.980 181,527 -0.03(-1.00%)
Apr 05, 2019 3.100 3.120 2.980 3.010 392,000 -0.09(-2.90%)
Apr 04, 2019 3.010 3.180 2.950 3.100 339,973 +0.09(+2.99%)
Apr 03, 2019 3.020 3.100 2.920 3.010 298,459 -0.01(-0.33%)
Apr 02, 2019 3.100 3.220 3.020 3.020 848,490 -0.08(-2.58%)
Apr 01, 2019 3.200 3.200 3.000 3.100 851,323 +0.03(+0.98%)
Mar 29, 2019 3.230 3.230 3.010 3.070 458,300 -0.11(-3.46%)
Mar 28, 2019 2.950 3.350 2.910 3.180 852,376 +0.27(+9.28%)
Mar 27, 2019 2.950 3.000 2.900 2.910 518,917 -0.11(-3.64%)
Mar 26, 2019 2.990 3.140 2.900 3.020 789,346 +0.07(+2.37%)
Mar 25, 2019 3.420 3.430 2.880 2.950 2,510,773 -0.51(-14.74%)
Mar 22, 2019 3.610 3.680 3.440 3.460 493,100 -0.20(-5.46%)
Mar 21, 2019 3.730 3.750 3.540 3.660 558,464 -0.08(-2.14%)
Mar 20, 2019 3.900 3.913 3.695 3.740 510,550 -0.17(-4.35%)
Mar 19, 2019 3.970 4.005 3.860 3.910 695,418 -0.07(-1.76%)
Mar 18, 2019 4.220 4.330 3.950 3.980 978,571 -0.20(-4.78%)
Mar 15, 2019 3.900 4.210 3.710 4.180 1,460,900 +0.33(+8.57%)
Mar 14, 2019 3.800 3.990 3.790 3.850 489,562 +0.04(+1.05%)
Mar 13, 2019 3.700 3.900 3.700 3.810 611,305 +0.02(+0.53%)
Mar 12, 2019 3.720 3.810 3.620 3.790 462,124 +0.07(+1.88%)
Mar 11, 2019 3.660 3.930 3.630 3.720 858,584 +0.17(+4.79%)
Mar 08, 2019 3.860 3.920 3.430 3.550 1,555,800 -0.42(-10.58%)
Mar 07, 2019 4.000 4.130 3.900 3.970 1,425,246 -0.10(-2.46%)
Mar 06, 2019 3.950 4.290 3.720 4.070 3,078,649 +0.07(+1.75%)
Mar 05, 2019 3.310 4.010 3.220 4.000 4,273,719 +0.66(+19.76%)
Mar 04, 2019 3.370 3.500 3.110 3.340 1,365,052 -0.09(-2.62%)
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.