Aqua Metals Inc (NQ: AQMS )

2.080 USD +0.050 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 2.050 2.110 2.030 2.080 523,113 +0.05(+2.46%)
Sep 16, 2021 2.100 2.100 2.010 2.030 391,531 -0.09(-4.25%)
Sep 15, 2021 2.050 2.120 2.010 2.120 684,992 +0.09(+4.43%)
Sep 14, 2021 2.140 2.150 2.030 2.030 434,048 -0.11(-5.14%)
Sep 13, 2021 2.130 2.200 2.072 2.140 558,374 +0.01(+0.47%)
Sep 10, 2021 2.260 2.260 2.120 2.130 460,932 -0.07(-3.18%)
Sep 09, 2021 2.120 2.240 2.120 2.200 403,595 +0.08(+3.77%)
Sep 08, 2021 2.230 2.230 2.120 2.120 495,275 -0.09(-4.07%)
Sep 07, 2021 2.310 2.407 2.200 2.210 1,128,379 -0.13(-5.56%)
Sep 03, 2021 2.400 2.410 2.300 2.340 441,386 -0.04(-1.68%)
Sep 02, 2021 2.270 2.470 2.270 2.380 954,677 +0.11(+4.85%)
Sep 01, 2021 2.360 2.395 2.263 2.270 523,923 -0.11(-4.62%)
Aug 31, 2021 2.380 2.420 2.320 2.380 778,193 +0.02(+0.85%)
Aug 30, 2021 2.260 2.415 2.225 2.360 666,738 +0.11(+4.89%)
Aug 27, 2021 2.280 2.295 2.180 2.250 889,418 +0.00(+0.00%)
Aug 26, 2021 2.190 2.310 2.150 2.250 1,046,823 +0.06(+2.74%)
Aug 25, 2021 2.250 2.255 2.160 2.190 809,276 -0.04(-1.79%)
Aug 24, 2021 2.140 2.240 2.050 2.230 1,278,513 +0.11(+5.19%)
Aug 23, 2021 2.020 2.150 2.010 2.120 1,038,469 +0.13(+6.53%)
Aug 20, 2021 1.960 2.100 1.960 1.990 836,665 +0.04(+2.05%)
Aug 19, 2021 2.020 2.060 1.940 1.950 1,180,604 -0.14(-6.70%)
Aug 18, 2021 2.130 2.160 2.045 2.090 857,521 -0.01(-0.48%)
Aug 17, 2021 2.120 2.180 2.070 2.100 639,315 -0.05(-2.33%)
Aug 16, 2021 2.260 2.280 2.150 2.150 694,123 -0.17(-7.33%)
Aug 13, 2021 2.390 2.420 2.320 2.320 436,739 -0.07(-2.93%)
Aug 12, 2021 2.450 2.450 2.340 2.390 635,919 -0.09(-3.63%)
Aug 11, 2021 2.500 2.500 2.380 2.480 839,418 -0.01(-0.40%)
Aug 10, 2021 2.500 2.630 2.450 2.490 1,196,928 +0.00(+0.00%)
Aug 09, 2021 2.290 2.520 2.210 2.490 1,620,136 +0.20(+8.73%)
Aug 06, 2021 2.190 2.300 2.130 2.290 521,194 +0.07(+3.15%)
Aug 05, 2021 2.100 2.250 2.090 2.220 821,599 +0.10(+4.72%)
Aug 04, 2021 2.170 2.240 2.050 2.120 1,464,837 -0.06(-2.75%)
Aug 03, 2021 2.290 2.310 2.160 2.180 1,312,369 -0.13(-5.63%)
Aug 02, 2021 2.270 2.360 2.230 2.310 824,333 +0.00(+0.00%)
Jul 30, 2021 2.270 2.380 2.200 2.310 1,036,353 +0.01(+0.43%)
Jul 29, 2021 2.270 2.435 2.250 2.300 1,843,304 +0.00(+0.00%)
Jul 28, 2021 2.220 2.340 2.210 2.300 988,041 +0.07(+3.14%)
Jul 27, 2021 2.250 2.270 2.100 2.230 1,332,520 -0.03(-1.33%)
Jul 26, 2021 2.240 2.300 2.190 2.260 629,566 +0.00(+0.00%)
Jul 23, 2021 2.340 2.360 2.220 2.260 823,735 -0.10(-4.24%)
Jul 22, 2021 2.440 2.440 2.310 2.360 678,407 -0.06(-2.48%)
Jul 21, 2021 2.430 2.495 2.400 2.420 813,421 +0.01(+0.41%)
Jul 20, 2021 2.360 2.420 2.310 2.410 633,623 +0.06(+2.55%)
Jul 19, 2021 2.300 2.390 2.210 2.350 1,081,361 +0.01(+0.43%)
Jul 16, 2021 2.430 2.440 2.310 2.340 660,308 -0.08(-3.31%)
Jul 15, 2021 2.370 2.470 2.320 2.420 844,816 +0.05(+2.11%)
Jul 14, 2021 2.480 2.500 2.365 2.370 937,321 -0.11(-4.44%)
Jul 13, 2021 2.600 2.620 2.470 2.480 790,509 -0.13(-4.98%)
Jul 12, 2021 2.660 2.670 2.540 2.610 663,367 -0.06(-2.25%)
Jul 09, 2021 2.620 2.680 2.550 2.670 723,753 +0.11(+4.30%)
Jul 08, 2021 2.540 2.610 2.432 2.560 1,895,322 -0.03(-1.16%)
Jul 07, 2021 2.700 2.710 2.540 2.590 1,110,436 -0.14(-5.13%)
Jul 06, 2021 2.740 2.798 2.630 2.730 1,059,248 +0.04(+1.49%)
Jul 02, 2021 2.960 2.970 2.630 2.690 3,169,228 -0.23(-7.88%)
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.