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 (%)
Sep 30, 2022 0.8000 0.8685 0.7500 0.7552 209,714 -0.04(-4.61%)
Sep 29, 2022 0.8100 0.8296 0.7806 0.7917 139,348 -0.04(-4.57%)
Sep 28, 2022 0.8000 0.8350 0.7901 0.8296 74,260 +0.03(+3.69%)
Sep 27, 2022 0.7815 0.8400 0.7815 0.8001 94,501 +0.02(+1.92%)
Sep 26, 2022 0.7869 0.8300 0.7720 0.7850 215,664 -0.03(-3.11%)
Sep 23, 2022 0.8219 0.8650 0.7800 0.8102 329,490 -0.04(-4.16%)
Sep 22, 2022 0.8500 0.8998 0.8030 0.8454 135,297 -0.01(-1.45%)
Sep 21, 2022 0.8200 0.8998 0.8200 0.8578 172,356 +0.01(+0.89%)
Sep 20, 2022 0.8900 0.8900 0.8251 0.8502 186,739 -0.05(-5.53%)
Sep 19, 2022 0.9100 0.9100 0.8800 0.9000 219,768 -0.02(-2.17%)
Sep 16, 2022 0.8700 0.9200 0.8700 0.9200 177,416 +0.04(+3.97%)
Sep 15, 2022 0.8700 0.9000 0.8680 0.8849 112,711 +0.03(+4.11%)
Sep 14, 2022 0.8900 0.9000 0.8500 0.8500 290,434 -0.03(-3.42%)
Sep 13, 2022 0.9100 0.9199 0.8800 0.8801 113,650 -0.04(-4.34%)
Sep 12, 2022 0.9000 0.9300 0.8800 0.9200 154,411 +0.05(+5.46%)
Sep 09, 2022 0.8800 0.9000 0.8600 0.8724 180,163 +0.02(+2.06%)
Sep 08, 2022 0.8180 0.8777 0.7920 0.8548 143,455 +0.02(+2.09%)
Sep 07, 2022 0.8400 0.8700 0.8300 0.8373 148,848 -0.01(-0.66%)
Sep 06, 2022 0.8600 0.8788 0.8306 0.8429 210,938 -0.04(-4.14%)
Sep 02, 2022 0.8800 0.8899 0.8594 0.8793 88,140 +0.02(+2.32%)
Sep 01, 2022 0.9000 0.9190 0.8441 0.8594 229,417 -0.06(-6.10%)
Aug 31, 2022 0.9400 0.9493 0.9000 0.9152 160,333 -0.03(-3.65%)
Aug 30, 2022 0.9500 0.9630 0.9005 0.9499 236,098 -0.00(-0.01%)
Aug 29, 2022 0.9800 0.9807 0.9201 0.9500 186,409 +0.00(+0.02%)
Aug 26, 2022 0.9900 0.9997 0.9300 0.9498 121,980 -0.03(-3.08%)
Aug 25, 2022 0.9700 0.9900 0.9300 0.9800 130,239 +0.04(+4.31%)
Aug 24, 2022 0.9100 0.9600 0.9001 0.9395 86,107 +0.02(+2.72%)
Aug 23, 2022 0.9400 0.9393 0.9001 0.9146 144,808 -0.03(-3.67%)
Aug 22, 2022 0.9501 0.9947 0.9400 0.9494 169,157 -0.04(-4.10%)
Aug 19, 2022 1.000 1.020 0.9640 0.9900 195,621 -0.02(-1.98%)
Aug 18, 2022 1.010 1.050 1.000 1.010 90,198 +0.00(+0.00%)
Aug 17, 2022 1.070 1.090 0.9712 1.010 514,662 -0.08(-7.34%)
Aug 16, 2022 1.100 1.160 1.070 1.090 640,441 +0.01(+0.93%)
Aug 15, 2022 1.030 1.100 1.030 1.080 353,117 +0.03(+2.86%)
Aug 12, 2022 1.030 1.070 1.000 1.050 403,550 +0.05(+5.00%)
Aug 11, 2022 0.9900 1.050 0.9800 1.000 196,145 +0.00(+0.09%)
Aug 10, 2022 0.9600 1.020 0.9201 0.9991 273,129 +0.08(+8.60%)
Aug 09, 2022 1.050 1.058 0.9200 0.9200 402,839 -0.11(-10.68%)
Aug 08, 2022 0.9900 1.040 0.9800 1.030 303,821 +0.04(+4.25%)
Aug 05, 2022 0.9800 0.9880 0.9400 0.9880 199,758 +0.03(+2.92%)
Aug 04, 2022 0.9200 0.9745 0.9114 0.9600 280,891 +0.04(+4.55%)
Aug 03, 2022 0.9200 0.9450 0.9003 0.9182 212,451 +0.00(+0.24%)
Aug 02, 2022 0.9108 0.9599 0.8652 0.9160 270,741 -0.03(-2.80%)
Aug 01, 2022 0.8700 0.9450 0.8334 0.9424 241,179 +0.08(+9.20%)
Jul 29, 2022 0.8776 0.8900 0.8300 0.8630 177,864 -0.01(-0.70%)
Jul 28, 2022 0.8300 0.8890 0.8300 0.8691 137,477 +0.04(+4.71%)
Jul 27, 2022 0.8200 0.8500 0.7900 0.8300 215,106 +0.02(+1.90%)
Jul 26, 2022 0.8600 0.8811 0.8101 0.8145 192,133 -0.04(-4.45%)
Jul 25, 2022 0.8487 0.8946 0.8400 0.8524 96,846 +0.01(+1.48%)
Jul 22, 2022 0.9096 0.9200 0.8177 0.8400 360,700 -0.08(-8.25%)
Jul 21, 2022 0.8900 0.9160 0.8500 0.9155 397,975 +0.07(+7.72%)
Jul 20, 2022 0.8300 0.8768 0.8171 0.8499 316,371 +0.02(+2.40%)
Jul 19, 2022 0.8000 0.8489 0.7900 0.8300 133,363 +0.03(+3.91%)
Jul 18, 2022 0.8300 0.8500 0.7909 0.7988 200,812 -0.03(-3.47%)
Jul 15, 2022 0.8100 0.8490 0.8000 0.8275 241,286 +0.01(+1.16%)
Jul 14, 2022 0.7800 0.8208 0.7700 0.8180 189,215 +0.02(+2.63%)
Jul 13, 2022 0.7800 0.7980 0.7600 0.7970 152,455 +0.02(+2.13%)
Jul 12, 2022 0.7900 0.8158 0.7700 0.7804 246,202 -0.00(-0.34%)
Jul 11, 2022 0.7870 0.8000 0.7701 0.7831 222,494 -0.00(-0.58%)
Jul 08, 2022 0.7500 0.8100 0.7400 0.7877 1,007,041 +0.02(+2.43%)
Jul 07, 2022 0.8000 0.8354 0.7450 0.7690 711,063 -0.02(-2.67%)
Jul 06, 2022 0.8558 0.8750 0.7901 0.7901 400,682 -0.05(-6.07%)
Jul 05, 2022 0.8300 0.8740 0.8000 0.8412 242,732 +0.02(+1.83%)
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.