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

Aqua Metals Inc (NQ: AQMS )

0.5010 +0.0110 (+2.24%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 23, 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, 2020 0.9448 0.9448 0.9050 0.9110 260,301 -0.01(-1.47%)
Sep 29, 2020 0.9600 0.9900 0.9200 0.9246 288,176 -0.01(-0.61%)
Sep 28, 2020 0.8946 0.9472 0.8801 0.9303 135,599 +0.05(+5.13%)
Sep 25, 2020 0.8780 0.9398 0.8650 0.8849 175,400 +0.02(+2.30%)
Sep 24, 2020 0.9033 0.9227 0.8650 0.8650 223,642 -0.05(-4.95%)
Sep 23, 2020 0.9100 0.9700 0.9000 0.9100 197,423 +0.01(+0.78%)
Sep 22, 2020 0.9600 1.000 0.9030 0.9030 264,432 -0.05(-4.95%)
Sep 21, 2020 1.050 1.060 0.9500 0.9500 314,593 -0.09(-8.65%)
Sep 18, 2020 0.9899 1.070 0.9899 1.040 429,400 +0.07(+7.22%)
Sep 17, 2020 0.9600 1.000 0.9400 0.9700 132,114 +0.01(+1.03%)
Sep 16, 2020 0.9900 1.010 0.9533 0.9601 122,406 +0.01(+0.71%)
Sep 15, 2020 0.9402 0.9998 0.9400 0.9533 118,707 +0.02(+2.01%)
Sep 14, 2020 0.8910 0.9732 0.8700 0.9345 267,969 +0.04(+4.15%)
Sep 11, 2020 0.9000 0.9280 0.8700 0.8973 143,200 -0.01(-1.40%)
Sep 10, 2020 0.9500 0.9850 0.9000 0.9100 386,231 -0.04(-4.21%)
Sep 09, 2020 1.000 1.010 0.9500 0.9500 269,047 -0.06(-5.94%)
Sep 08, 2020 0.9900 1.020 0.9800 1.010 84,755 +0.00(+0.00%)
Sep 04, 2020 1.020 1.040 0.9900 1.010 312,500 -0.01(-0.98%)
Sep 03, 2020 1.110 1.110 1.000 1.020 275,017 -0.08(-7.27%)
Sep 02, 2020 1.010 1.110 0.9800 1.100 361,624 +0.09(+8.91%)
Sep 01, 2020 1.040 1.040 0.9800 1.010 202,975 +0.02(+1.93%)
Aug 31, 2020 1.010 1.020 0.9701 0.9909 187,896 +0.01(+1.11%)
Aug 28, 2020 0.9600 1.010 0.9600 0.9800 126,000 +0.01(+0.95%)
Aug 27, 2020 0.9936 1.000 0.9500 0.9708 154,564 -0.03(-2.92%)
Aug 26, 2020 1.000 1.020 0.9700 1.000 272,633 +0.02(+2.00%)
Aug 25, 2020 1.000 1.013 0.9600 0.9804 230,324 -0.02(-1.96%)
Aug 24, 2020 1.020 1.030 0.9900 1.000 156,449 -0.01(-0.99%)
Aug 21, 2020 1.000 1.036 1.000 1.010 112,800 -0.03(-2.88%)
Aug 20, 2020 0.9800 1.060 0.9800 1.040 441,998 +0.06(+6.12%)
Aug 19, 2020 1.040 1.040 0.9800 0.9800 163,549 -0.03(-2.97%)
Aug 18, 2020 1.040 1.040 0.9900 1.010 246,267 -0.02(-1.94%)
Aug 17, 2020 1.010 1.040 1.000 1.030 146,755 +0.02(+1.98%)
Aug 14, 2020 1.020 1.040 1.000 1.010 101,800 -0.05(-4.72%)
Aug 13, 2020 1.060 1.075 1.030 1.060 143,228 +0.00(+0.00%)
Aug 12, 2020 1.010 1.060 1.010 1.060 369,678 +0.04(+3.92%)
Aug 11, 2020 1.050 1.070 1.020 1.020 208,899 -0.05(-4.67%)
Aug 10, 2020 1.070 1.080 1.010 1.070 561,741 +0.03(+2.88%)
Aug 07, 2020 1.090 1.100 1.010 1.040 290,800 -0.04(-3.70%)
Aug 06, 2020 1.070 1.080 1.040 1.080 159,687 +0.01(+0.93%)
Aug 05, 2020 1.050 1.100 1.000 1.070 429,595 -0.03(-2.73%)
Aug 04, 2020 1.130 1.170 1.090 1.100 519,590 -0.03(-2.65%)
Aug 03, 2020 1.030 1.140 1.000 1.130 527,315 +0.14(+14.14%)
Jul 31, 2020 1.000 1.010 0.9600 0.9900 149,400 -0.00(-0.29%)
Jul 30, 2020 1.040 1.040 0.9601 0.9929 417,931 -0.05(-4.53%)
Jul 29, 2020 1.050 1.080 1.040 1.040 222,290 -0.03(-2.80%)
Jul 28, 2020 1.120 1.120 1.040 1.070 313,193 -0.03(-2.73%)
Jul 27, 2020 1.120 1.150 1.080 1.100 221,746 -0.02(-1.79%)
Jul 24, 2020 1.110 1.130 1.080 1.120 421,500 +0.03(+2.75%)
Jul 23, 2020 1.140 1.180 1.090 1.090 705,033 -0.08(-6.84%)
Jul 22, 2020 1.160 1.180 1.150 1.170 266,934 +0.02(+1.74%)
Jul 21, 2020 1.150 1.150 1.130 1.150 219,335 +0.04(+3.60%)
Jul 20, 2020 1.140 1.150 1.100 1.110 218,900 -0.02(-1.77%)
Jul 17, 2020 1.120 1.130 1.100 1.130 270,600 +0.02(+1.80%)
Jul 16, 2020 1.120 1.180 1.080 1.110 499,682 -0.01(-0.89%)
Jul 15, 2020 1.120 1.140 1.090 1.120 290,558 +0.00(+0.00%)
Jul 14, 2020 1.090 1.120 1.080 1.120 295,294 +0.03(+2.75%)
Jul 13, 2020 1.110 1.140 1.070 1.090 405,455 -0.02(-1.80%)
Jul 10, 2020 1.130 1.146 1.100 1.110 368,900 -0.01(-0.89%)
Jul 09, 2020 1.130 1.190 1.110 1.120 495,513 +0.00(+0.00%)
Jul 08, 2020 1.220 1.230 1.100 1.120 575,299 -0.11(-8.94%)
Jul 07, 2020 1.280 1.300 1.220 1.230 447,260 -0.04(-3.15%)
Jul 06, 2020 1.190 1.280 1.120 1.270 617,550 +0.15(+13.39%)
Jul 02, 2020 1.210 1.250 1.110 1.120 842,000 -0.08(-6.67%)
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.