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

Aqua Metals Inc (NQ: AQMS )

0.4978 -0.0097 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 3.450 3.489 3.201 3.250 191,903 -0.17(-4.97%)
Nov 29, 2017 3.760 3.820 3.390 3.420 253,751 -0.38(-10.00%)
Nov 28, 2017 4.090 4.280 3.460 3.800 523,128 -0.22(-5.47%)
Nov 27, 2017 3.120 4.110 3.090 4.020 805,009 +0.96(+31.37%)
Nov 24, 2017 3.210 3.210 3.020 3.060 133,786 -0.16(-4.97%)
Nov 22, 2017 3.350 3.350 3.160 3.220 213,371 -0.09(-2.72%)
Nov 21, 2017 3.450 3.460 3.270 3.310 223,982 -0.05(-1.49%)
Nov 20, 2017 3.290 3.560 3.250 3.360 309,762 +0.11(+3.38%)
Nov 17, 2017 3.020 3.335 3.020 3.250 437,938 +0.21(+6.91%)
Nov 16, 2017 2.920 3.100 2.920 3.040 520,065 +0.12(+4.11%)
Nov 15, 2017 3.030 3.110 2.900 2.920 578,412 -0.08(-2.67%)
Nov 14, 2017 3.500 3.570 2.980 3.000 491,152 -0.58(-16.20%)
Nov 13, 2017 3.680 3.740 3.450 3.580 286,834 -0.13(-3.50%)
Nov 10, 2017 3.700 4.070 3.620 3.710 382,981 -0.08(-2.11%)
Nov 09, 2017 3.990 4.120 3.731 3.790 251,714 -0.17(-4.29%)
Nov 08, 2017 3.850 4.300 3.840 3.960 378,652 +0.12(+3.13%)
Nov 07, 2017 3.870 3.920 3.750 3.840 164,695 +0.00(+0.00%)
Nov 06, 2017 3.680 3.900 3.620 3.840 233,067 +0.10(+2.67%)
Nov 03, 2017 3.730 3.860 3.660 3.740 221,092 -0.08(-2.09%)
Nov 02, 2017 3.860 3.920 3.700 3.820 120,918 -0.01(-0.26%)
Nov 01, 2017 4.110 4.110 3.800 3.830 204,891 -0.15(-3.77%)
Oct 31, 2017 3.640 4.130 3.620 3.980 350,988 +0.33(+9.04%)
Oct 30, 2017 3.720 3.789 3.530 3.650 327,695 -0.12(-3.18%)
Oct 27, 2017 3.970 3.980 3.700 3.770 241,322 -0.20(-5.04%)
Oct 26, 2017 3.980 4.030 3.720 3.970 486,818 -0.02(-0.50%)
Oct 25, 2017 4.000 4.194 3.800 3.990 372,107 -0.02(-0.50%)
Oct 24, 2017 4.430 4.559 3.940 4.010 735,301 -0.40(-9.07%)
Oct 23, 2017 5.390 5.400 4.360 4.410 647,901 -0.96(-17.88%)
Oct 20, 2017 5.160 5.510 5.055 5.370 208,099 +0.27(+5.29%)
Oct 19, 2017 5.000 5.180 4.510 5.100 453,286 -0.03(-0.58%)
Oct 18, 2017 5.300 5.420 5.070 5.130 207,130 -0.15(-2.84%)
Oct 17, 2017 5.310 5.330 5.020 5.280 395,519 -0.03(-0.56%)
Oct 16, 2017 5.800 5.800 5.110 5.310 418,228 -0.47(-8.13%)
Oct 13, 2017 6.560 6.560 5.700 5.780 294,745 -0.63(-9.83%)
Oct 12, 2017 6.270 6.430 6.161 6.410 106,567 +0.14(+2.23%)
Oct 11, 2017 6.420 6.520 6.210 6.270 213,061 -0.15(-2.34%)
Oct 10, 2017 6.860 6.940 6.380 6.420 194,470 -0.41(-6.00%)
Oct 09, 2017 6.920 7.140 6.750 6.830 241,915 -0.08(-1.16%)
Oct 06, 2017 6.870 7.160 6.710 6.910 254,443 +0.09(+1.32%)
Oct 05, 2017 6.860 6.900 6.680 6.820 205,933 +0.03(+0.44%)
Oct 04, 2017 6.460 6.900 6.360 6.790 367,354 +0.33(+5.11%)
Oct 03, 2017 6.470 6.690 6.355 6.460 364,356 +0.01(+0.16%)
Oct 02, 2017 6.870 6.929 6.160 6.450 420,644 -0.40(-5.84%)
Sep 29, 2017 7.150 7.310 6.633 6.850 387,705 -0.30(-4.20%)
Sep 28, 2017 7.100 8.170 6.850 7.150 2,094,755 +1.10(+18.18%)
Sep 27, 2017 5.860 6.141 5.820 6.050 340,310 +0.23(+3.95%)
Sep 26, 2017 5.670 6.400 5.610 5.820 399,902 +0.22(+3.93%)
Sep 25, 2017 5.510 5.890 5.490 5.600 230,767 +0.11(+2.00%)
Sep 22, 2017 5.600 5.790 5.450 5.490 237,041 -0.11(-1.96%)
Sep 21, 2017 5.950 6.000 5.540 5.600 241,568 -0.37(-6.20%)
Sep 20, 2017 6.310 6.620 5.940 5.970 332,601 -0.41(-6.43%)
Sep 19, 2017 6.550 6.840 6.290 6.380 261,903 -0.16(-2.45%)
Sep 18, 2017 6.980 7.060 6.520 6.540 134,888 -0.34(-4.94%)
Sep 15, 2017 6.580 7.030 6.580 6.880 326,804 +0.37(+5.68%)
Sep 14, 2017 6.580 6.920 6.480 6.510 187,849 -0.05(-0.76%)
Sep 13, 2017 6.600 7.060 6.520 6.560 235,901 -0.04(-0.61%)
Sep 12, 2017 6.450 7.150 6.210 6.600 503,529 +0.22(+3.45%)
Sep 11, 2017 5.820 6.720 5.820 6.380 399,715 +0.66(+11.54%)
Sep 08, 2017 5.680 5.880 5.580 5.720 291,172 +0.05(+0.88%)
Sep 07, 2017 6.360 6.493 5.430 5.670 468,281 -0.69(-10.85%)
Sep 06, 2017 6.470 6.680 6.300 6.360 207,173 -0.14(-2.15%)
Sep 05, 2017 7.130 7.240 6.360 6.500 241,931 -0.66(-9.22%)
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.