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

Aqua Metals Inc (NQ: AQMS )

0.4740 -0.0260 (-5.20%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 30, 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, 2022 0.7800 0.7970 0.7178 0.7420 315,090 -0.04(-4.87%)
Nov 29, 2022 0.8083 0.8083 0.7649 0.7800 135,387 -0.03(-3.50%)
Nov 28, 2022 0.7700 0.8083 0.7505 0.8083 108,206 +0.01(+1.32%)
Nov 25, 2022 0.7700 0.7979 0.7500 0.7978 40,523 +0.03(+3.84%)
Nov 23, 2022 0.7701 0.7800 0.7500 0.7683 38,402 +0.01(+0.97%)
Nov 22, 2022 0.7600 0.7888 0.7400 0.7609 185,043 +0.01(+0.71%)
Nov 21, 2022 0.7700 0.7800 0.7500 0.7555 112,872 -0.02(-2.94%)
Nov 18, 2022 0.7600 0.7922 0.7600 0.7784 57,718 -0.00(-0.05%)
Nov 17, 2022 0.7513 0.8100 0.7500 0.7788 241,269 +0.01(+0.65%)
Nov 16, 2022 0.8000 0.8074 0.7515 0.7738 180,185 -0.04(-4.45%)
Nov 15, 2022 0.8300 0.8300 0.7904 0.8098 176,504 -0.02(-1.83%)
Nov 14, 2022 0.8200 0.8400 0.7900 0.8249 147,993 +0.01(+1.79%)
Nov 11, 2022 0.7900 0.8200 0.7600 0.8104 147,129 +0.02(+2.58%)
Nov 10, 2022 0.7600 0.8100 0.7600 0.7900 108,213 +0.04(+5.32%)
Nov 09, 2022 0.7600 0.8189 0.7338 0.7501 201,758 -0.03(-3.77%)
Nov 08, 2022 0.8085 0.8200 0.7622 0.7795 170,970 -0.01(-1.64%)
Nov 07, 2022 0.8300 0.8401 0.7502 0.7925 313,938 -0.04(-4.52%)
Nov 04, 2022 0.8600 0.8800 0.8300 0.8300 111,943 -0.04(-4.59%)
Nov 03, 2022 0.8500 0.8798 0.8401 0.8699 134,681 +0.02(+2.33%)
Nov 02, 2022 0.8700 0.8800 0.8386 0.8501 68,417 -0.01(-1.13%)
Nov 01, 2022 0.8100 0.8889 0.8030 0.8598 145,455 +0.02(+2.95%)
Oct 31, 2022 0.8200 0.8500 0.8150 0.8352 114,793 +0.01(+1.19%)
Oct 28, 2022 0.8300 0.8490 0.8000 0.8254 155,271 -0.00(-0.41%)
Oct 27, 2022 0.7800 0.8300 0.7700 0.8288 110,391 +0.04(+4.82%)
Oct 26, 2022 0.7800 0.8001 0.7600 0.7907 237,454 +0.03(+4.04%)
Oct 25, 2022 0.7900 0.8083 0.7350 0.7600 410,827 -0.00(-0.48%)
Oct 24, 2022 0.7800 0.7800 0.7300 0.7637 315,836 +0.01(+1.65%)
Oct 21, 2022 0.7800 0.7800 0.7465 0.7513 193,893 -0.03(-3.68%)
Oct 20, 2022 0.7600 0.7898 0.7501 0.7800 134,315 +0.03(+3.88%)
Oct 19, 2022 0.7900 0.7900 0.7400 0.7509 158,757 -0.03(-3.30%)
Oct 18, 2022 0.7800 0.7890 0.7600 0.7765 94,019 +0.00(+0.18%)
Oct 17, 2022 0.7700 0.7998 0.7700 0.7751 69,004 +0.01(+1.14%)
Oct 14, 2022 0.7649 0.8398 0.7500 0.7664 123,598 -0.01(-1.52%)
Oct 13, 2022 0.7700 0.7863 0.7168 0.7782 204,440 +0.01(+1.12%)
Oct 12, 2022 0.7880 0.7998 0.7602 0.7696 68,655 -0.01(-1.36%)
Oct 11, 2022 0.7900 0.8349 0.7800 0.7802 240,822 -0.05(-6.00%)
Oct 10, 2022 0.8489 0.8500 0.8023 0.8300 172,879 +0.00(+0.00%)
Oct 07, 2022 0.8100 0.8600 0.8000 0.8300 191,813 +0.00(+0.00%)
Oct 06, 2022 0.8111 0.8333 0.7901 0.8300 100,616 +0.01(+1.22%)
Oct 05, 2022 0.8200 0.8334 0.7990 0.8200 96,625 +0.00(+0.00%)
Oct 04, 2022 0.8000 0.8349 0.7978 0.8200 173,595 +0.02(+2.87%)
Oct 03, 2022 0.7600 0.7998 0.7500 0.7971 168,575 +0.04(+5.55%)
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%)
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.