Skip to main content

Aqua Metals Inc (NQ: AQMS )

0.5380 +0.0150 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.8900 0.8900 0.8600 0.8710 92,579 -0.01(-1.02%)
Nov 29, 2023 0.9000 0.9100 0.8700 0.8800 140,068 -0.02(-2.64%)
Nov 28, 2023 0.8400 0.9279 0.8400 0.9039 206,337 +0.03(+3.90%)
Nov 27, 2023 0.8815 0.9189 0.8700 0.8700 111,199 -0.04(-3.99%)
Nov 24, 2023 0.9100 0.9300 0.8990 0.9062 101,139 +0.02(+1.82%)
Nov 22, 2023 0.9000 0.9100 0.8800 0.8900 169,110 -0.01(-1.11%)
Nov 21, 2023 0.8715 0.9149 0.8600 0.9000 219,473 +0.00(+0.00%)
Nov 20, 2023 0.8698 0.9000 0.8501 0.9000 200,311 +0.03(+3.42%)
Nov 17, 2023 0.9100 0.9200 0.7000 0.8702 373,503 -0.03(-3.31%)
Nov 16, 2023 0.9315 0.9408 0.8839 0.9000 115,020 -0.05(-5.26%)
Nov 15, 2023 0.8865 0.9888 0.8331 0.9500 443,098 +0.06(+6.26%)
Nov 14, 2023 0.8889 0.9050 0.8601 0.8940 418,958 +0.03(+3.94%)
Nov 13, 2023 0.8827 0.9199 0.8595 0.8601 163,190 -0.05(-5.48%)
Nov 10, 2023 0.9156 0.9722 0.8687 0.9100 201,735 -0.06(-6.19%)
Nov 09, 2023 0.9761 0.9761 0.8910 0.9700 203,130 +0.02(+2.11%)
Nov 08, 2023 0.8900 0.9512 0.8181 0.9500 168,257 +0.06(+7.19%)
Nov 07, 2023 0.9300 0.9300 0.8600 0.8863 154,051 -0.04(-4.30%)
Nov 06, 2023 0.9211 0.9400 0.8900 0.9261 185,437 -0.01(-0.94%)
Nov 03, 2023 0.9300 0.9500 0.8962 0.9349 206,119 +0.03(+3.43%)
Nov 02, 2023 0.8400 0.9400 0.8400 0.9039 267,406 +0.06(+7.61%)
Nov 01, 2023 0.8500 0.8690 0.8258 0.8400 127,674 +0.02(+2.12%)
Oct 31, 2023 0.7700 0.8300 0.7601 0.8226 147,209 +0.04(+5.69%)
Oct 30, 2023 0.7600 0.8099 0.7600 0.7783 204,437 +0.02(+2.41%)
Oct 27, 2023 0.7800 0.8099 0.7500 0.7600 212,221 -0.04(-4.88%)
Oct 26, 2023 0.8300 0.8700 0.6700 0.7990 660,598 -0.06(-6.93%)
Oct 25, 2023 0.8400 0.9000 0.8400 0.8585 113,273 +0.00(+0.29%)
Oct 24, 2023 0.8715 0.9200 0.8374 0.8560 241,117 -0.03(-3.81%)
Oct 23, 2023 0.8865 0.9588 0.8675 0.8899 178,123 -0.03(-3.58%)
Oct 20, 2023 1.010 1.010 0.8613 0.9229 308,452 +0.00(+0.10%)
Oct 19, 2023 0.9500 0.9990 0.8800 0.9220 355,405 -0.03(-3.02%)
Oct 18, 2023 0.9932 1.020 0.9500 0.9507 144,415 -0.03(-2.99%)
Oct 17, 2023 0.9700 1.040 0.9700 0.9800 375,580 +0.01(+1.01%)
Oct 16, 2023 0.9650 1.010 0.9700 0.9702 205,856 +0.00(+0.02%)
Oct 13, 2023 0.9600 1.020 0.9600 0.9700 109,968 -0.00(-0.27%)
Oct 12, 2023 0.9900 1.010 0.9600 0.9726 122,647 -0.00(-0.50%)
Oct 11, 2023 1.030 1.030 0.9701 0.9775 164,617 -0.05(-5.10%)
Oct 10, 2023 0.9900 1.040 0.9700 1.030 280,254 +0.07(+6.74%)
Oct 09, 2023 0.9900 1.030 0.9600 0.9650 264,417 -0.07(-6.31%)
Oct 06, 2023 1.010 1.030 1.000 1.030 121,387 +0.03(+3.00%)
Oct 05, 2023 1.020 1.030 0.9960 1.000 236,993 +0.00(+0.00%)
Oct 04, 2023 1.030 1.030 0.9800 1.000 234,192 +0.00(+0.00%)
Oct 03, 2023 1.040 1.060 1.000 1.000 353,810 -0.02(-1.96%)
Oct 02, 2023 1.110 1.110 1.010 1.020 504,607 -0.11(-9.73%)
Sep 29, 2023 1.120 1.150 1.100 1.130 289,737 +0.02(+1.80%)
Sep 28, 2023 1.130 1.180 1.110 1.110 267,122 -0.04(-3.48%)
Sep 27, 2023 1.160 1.190 1.140 1.150 170,946 -0.02(-1.71%)
Sep 26, 2023 1.150 1.180 1.120 1.170 229,191 +0.02(+1.74%)
Sep 25, 2023 1.140 1.170 1.150 1.150 131,523 +0.01(+0.88%)
Sep 22, 2023 1.140 1.165 1.120 1.140 180,157 -0.01(-0.87%)
Sep 21, 2023 1.140 1.165 1.110 1.150 377,808 +0.01(+0.88%)
Sep 20, 2023 1.130 1.210 1.110 1.140 641,540 +0.00(+0.00%)
Sep 19, 2023 1.090 1.140 1.082 1.140 492,013 +0.06(+5.56%)
Sep 18, 2023 1.110 1.120 1.073 1.080 258,479 -0.03(-2.70%)
Sep 15, 2023 1.120 1.150 1.100 1.110 603,559 -0.01(-0.89%)
Sep 14, 2023 1.150 1.170 1.103 1.120 363,775 +0.01(+0.90%)
Sep 13, 2023 1.120 1.160 1.080 1.110 487,142 +0.01(+0.91%)
Sep 12, 2023 1.110 1.130 1.070 1.100 248,603 -0.02(-1.79%)
Sep 11, 2023 1.060 1.150 1.060 1.120 524,977 +0.06(+5.66%)
Sep 08, 2023 1.040 1.080 1.030 1.060 248,159 +0.01(+0.95%)
Sep 07, 2023 1.060 1.080 1.040 1.050 194,938 -0.03(-2.78%)
Sep 06, 2023 1.100 1.120 1.060 1.080 201,593 -0.02(-1.82%)
Sep 05, 2023 1.140 1.140 1.050 1.100 412,179 -0.03(-2.65%)
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.