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 (%)
Jun 30, 2023 1.250 1.250 1.160 1.170 656,540 -0.04(-3.31%)
Jun 29, 2023 1.200 1.580 1.190 1.210 4,392,576 +0.04(+3.42%)
Jun 28, 2023 1.130 1.210 1.130 1.170 314,082 +0.04(+3.54%)
Jun 27, 2023 1.130 1.160 1.100 1.130 170,148 -0.01(-0.88%)
Jun 26, 2023 1.110 1.170 1.110 1.140 284,413 +0.04(+3.64%)
Jun 23, 2023 1.070 1.110 1.070 1.100 117,930 +0.02(+1.85%)
Jun 22, 2023 1.110 1.120 1.080 1.080 102,534 -0.03(-2.70%)
Jun 21, 2023 1.110 1.130 1.091 1.110 115,041 -0.01(-0.89%)
Jun 20, 2023 1.140 1.150 1.100 1.120 218,203 -0.02(-1.75%)
Jun 16, 2023 1.090 1.160 1.070 1.140 329,188 +0.04(+3.64%)
Jun 15, 2023 1.120 1.150 1.100 1.100 172,615 +0.00(+0.00%)
Jun 14, 2023 1.150 1.170 1.100 1.100 167,405 -0.06(-5.17%)
Jun 13, 2023 1.180 1.240 1.150 1.160 300,190 +0.00(+0.00%)
Jun 12, 2023 1.170 1.200 1.160 1.160 175,086 +0.01(+0.87%)
Jun 09, 2023 1.210 1.240 1.150 1.150 186,137 -0.05(-4.17%)
Jun 08, 2023 1.180 1.220 1.170 1.200 248,843 +0.05(+4.35%)
Jun 07, 2023 1.090 1.250 1.080 1.150 784,804 +0.07(+6.48%)
Jun 06, 2023 1.030 1.100 1.030 1.080 176,880 +0.03(+2.86%)
Jun 05, 2023 1.020 1.050 1.020 1.050 114,817 +0.04(+3.96%)
Jun 02, 2023 1.000 1.050 1.000 1.010 167,354 -0.05(-4.72%)
Jun 01, 2023 1.040 1.060 1.013 1.060 100,833 +0.03(+2.91%)
May 31, 2023 1.030 1.030 1.000 1.030 93,807 +0.02(+1.98%)
May 30, 2023 1.010 1.040 1.000 1.010 104,053 -0.02(-1.94%)
May 26, 2023 1.000 1.030 1.000 1.030 202,378 +0.03(+3.00%)
May 25, 2023 1.070 1.080 1.000 1.000 185,206 -0.06(-5.66%)
May 24, 2023 1.030 1.080 1.020 1.060 149,037 +0.01(+0.95%)
May 23, 2023 1.080 1.100 1.040 1.050 226,930 -0.04(-3.67%)
May 22, 2023 1.030 1.090 1.020 1.090 215,473 +0.05(+4.81%)
May 19, 2023 1.030 1.050 1.001 1.040 240,574 +0.00(+0.00%)
May 18, 2023 1.030 1.040 1.010 1.040 61,042 +0.02(+1.96%)
May 17, 2023 1.020 1.050 1.010 1.020 138,791 -0.01(-0.97%)
May 16, 2023 1.030 1.040 1.000 1.030 228,685 +0.00(+0.00%)
May 15, 2023 1.050 1.060 1.020 1.030 59,548 -0.01(-0.96%)
May 12, 2023 1.030 1.090 1.030 1.040 108,599 +0.01(+0.97%)
May 11, 2023 1.040 1.050 1.010 1.030 170,231 -0.01(-0.96%)
May 10, 2023 1.100 1.100 1.040 1.040 274,506 -0.06(-5.45%)
May 09, 2023 1.130 1.140 1.080 1.100 168,122 -0.02(-1.79%)
May 08, 2023 1.090 1.130 1.050 1.120 205,245 +0.07(+6.67%)
May 05, 2023 1.030 1.090 1.030 1.050 216,758 -0.02(-1.87%)
May 04, 2023 1.070 1.070 1.030 1.070 204,038 +0.03(+2.88%)
May 03, 2023 1.070 1.075 1.020 1.040 214,493 +0.01(+0.97%)
May 02, 2023 1.090 1.090 1.010 1.030 286,909 -0.04(-3.74%)
May 01, 2023 1.130 1.150 1.060 1.070 274,754 -0.08(-6.96%)
Apr 28, 2023 1.160 1.170 1.140 1.150 135,723 -0.02(-1.71%)
Apr 27, 2023 1.170 1.170 1.130 1.170 237,402 +0.03(+2.63%)
Apr 26, 2023 1.140 1.160 1.120 1.140 210,549 -0.03(-2.56%)
Apr 25, 2023 1.140 1.170 1.121 1.170 179,784 +0.02(+1.74%)
Apr 24, 2023 1.030 1.180 1.030 1.150 379,241 +0.11(+10.58%)
Apr 21, 2023 1.130 1.148 1.030 1.040 203,913 -0.12(-10.34%)
Apr 20, 2023 1.140 1.160 1.111 1.160 141,790 +0.00(+0.00%)
Apr 19, 2023 1.150 1.160 1.100 1.160 169,070 +0.00(+0.43%)
Apr 18, 2023 1.160 1.180 1.100 1.155 249,957 -0.02(-2.12%)
Apr 17, 2023 1.170 1.190 1.140 1.180 609,398 +0.04(+3.51%)
Apr 14, 2023 1.130 1.150 1.080 1.140 270,375 +0.03(+2.70%)
Apr 13, 2023 1.080 1.129 1.060 1.110 327,161 +0.05(+4.72%)
Apr 12, 2023 1.060 1.093 1.050 1.060 89,404 -0.04(-3.64%)
Apr 11, 2023 1.050 1.120 1.030 1.100 185,625 -0.01(-0.90%)
Apr 10, 2023 0.9700 1.110 0.9700 1.110 610,565 +0.14(+14.07%)
Apr 06, 2023 0.9800 0.9900 0.9600 0.9731 130,152 +0.00(+0.32%)
Apr 05, 2023 1.020 1.030 0.9336 0.9700 380,443 -0.03(-3.00%)
Apr 04, 2023 1.010 1.040 1.000 1.000 103,984 -0.02(-1.96%)
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.