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

Aqua Metals Inc (NQ: AQMS )

0.4821 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2016 8.900 9.020 8.650 8.860 192,458 -0.08(-0.89%)
Sep 29, 2016 9.180 9.220 8.830 8.940 108,946 -0.21(-2.30%)
Sep 28, 2016 8.660 9.400 8.600 9.150 263,225 +0.55(+6.40%)
Sep 27, 2016 8.610 8.700 8.550 8.600 115,291 -0.10(-1.15%)
Sep 26, 2016 8.980 9.030 8.630 8.700 70,069 -0.29(-3.23%)
Sep 23, 2016 9.000 9.040 8.970 8.990 58,417 -0.05(-0.55%)
Sep 22, 2016 9.100 9.250 8.980 9.040 100,273 -0.10(-1.09%)
Sep 21, 2016 9.000 9.150 8.910 9.140 94,876 +0.17(+1.90%)
Sep 20, 2016 8.950 9.020 8.870 8.970 45,779 +0.04(+0.45%)
Sep 19, 2016 8.800 9.015 8.740 8.930 68,479 +0.15(+1.71%)
Sep 16, 2016 8.750 8.860 8.530 8.780 202,617 +0.01(+0.11%)
Sep 15, 2016 8.410 8.900 8.408 8.770 184,648 +0.34(+4.03%)
Sep 14, 2016 8.390 8.480 8.390 8.430 84,626 -0.02(-0.24%)
Sep 13, 2016 8.800 8.830 8.400 8.450 86,744 -0.35(-3.98%)
Sep 12, 2016 8.750 8.800 8.441 8.800 111,935 +0.04(+0.46%)
Sep 09, 2016 9.270 9.389 8.750 8.760 127,948 -0.55(-5.91%)
Sep 08, 2016 9.230 9.380 9.230 9.310 61,556 +0.12(+1.31%)
Sep 07, 2016 9.220 9.220 9.130 9.190 38,270 +0.07(+0.77%)
Sep 06, 2016 9.160 9.428 9.110 9.120 63,543 +0.00(+0.00%)
Sep 02, 2016 9.110 9.120 9.120 9.120 60,500 +0.08(+0.88%)
Sep 01, 2016 9.260 9.260 8.930 9.040 43,952 -0.20(-2.16%)
Aug 31, 2016 9.260 9.260 9.099 9.240 61,096 +0.03(+0.33%)
Aug 30, 2016 9.090 9.255 9.080 9.210 63,309 +0.08(+0.88%)
Aug 29, 2016 8.750 9.220 8.750 9.130 63,915 +0.38(+4.34%)
Aug 26, 2016 8.740 8.790 8.660 8.750 36,849 +0.07(+0.81%)
Aug 25, 2016 8.570 8.750 8.550 8.680 53,168 +0.12(+1.40%)
Aug 24, 2016 8.650 8.820 8.530 8.560 102,228 -0.09(-1.04%)
Aug 23, 2016 8.630 8.850 8.540 8.650 28,693 +0.02(+0.23%)
Aug 22, 2016 8.550 8.700 8.530 8.630 64,920 +0.03(+0.35%)
Aug 19, 2016 8.880 8.880 8.570 8.600 74,163 -0.18(-2.05%)
Aug 18, 2016 8.880 9.030 8.660 8.780 83,449 +0.08(+0.92%)
Aug 17, 2016 9.290 9.650 8.620 8.700 146,005 -0.52(-5.64%)
Aug 16, 2016 9.730 9.800 9.080 9.220 140,560 -0.44(-4.55%)
Aug 15, 2016 9.120 10.02 8.849 9.660 288,819 +0.70(+7.81%)
Aug 12, 2016 8.950 9.050 8.800 8.960 86,760 +0.02(+0.22%)
Aug 11, 2016 8.900 9.040 8.640 8.940 114,626 -0.06(-0.67%)
Aug 10, 2016 8.830 9.110 8.560 9.000 248,929 -0.07(-0.77%)
Aug 09, 2016 9.550 9.884 9.000 9.070 192,953 -0.50(-5.22%)
Aug 08, 2016 9.090 9.780 9.090 9.570 341,029 +0.47(+5.16%)
Aug 05, 2016 8.530 9.200 8.430 9.100 293,343 +0.60(+7.06%)
Aug 04, 2016 8.350 8.566 8.220 8.500 97,594 +0.32(+3.91%)
Aug 03, 2016 8.600 9.000 8.130 8.180 168,827 -0.45(-5.21%)
Aug 02, 2016 8.740 8.872 8.510 8.630 237,855 -0.18(-2.04%)
Aug 01, 2016 9.280 9.280 8.750 8.810 341,544 -0.50(-5.37%)
Jul 29, 2016 9.250 9.442 8.960 9.310 213,251 +0.12(+1.31%)
Jul 28, 2016 9.630 9.630 9.070 9.190 164,343 -0.22(-2.34%)
Jul 27, 2016 9.650 9.650 9.310 9.410 91,318 -0.01(-0.11%)
Jul 26, 2016 9.450 9.530 9.360 9.420 61,311 -0.01(-0.11%)
Jul 25, 2016 9.680 9.700 9.380 9.430 101,602 -0.24(-2.48%)
Jul 22, 2016 9.790 9.810 9.500 9.670 68,519 -0.04(-0.41%)
Jul 21, 2016 9.500 9.840 9.350 9.710 137,640 +0.24(+2.53%)
Jul 20, 2016 9.500 9.630 9.320 9.470 101,034 +0.03(+0.32%)
Jul 19, 2016 10.00 10.00 9.360 9.440 95,115 -0.55(-5.51%)
Jul 18, 2016 9.780 10.15 9.720 9.990 156,634 +0.24(+2.46%)
Jul 15, 2016 10.15 10.35 9.290 9.750 459,572 -0.36(-3.56%)
Jul 14, 2016 11.30 11.30 9.500 10.11 915,060 -1.16(-10.29%)
Jul 13, 2016 12.94 12.98 11.20 11.27 429,493 -1.46(-11.47%)
Jul 12, 2016 12.00 13.00 11.82 12.73 454,821 +0.80(+6.71%)
Jul 11, 2016 12.20 12.20 11.69 11.93 87,259 -0.27(-2.21%)
Jul 08, 2016 12.13 12.47 11.99 12.20 163,002 +0.29(+2.43%)
Jul 07, 2016 11.85 12.10 11.61 11.91 166,398 -0.14(-1.16%)
Jul 05, 2016 12.19 12.55 11.85 12.05 156,443 -0.26(-2.11%)
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.