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

Aqua Metals Inc (NQ: AQMS )

0.4900 -0.0100 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 30, 2016 13.11 13.11 13.11 0 +0.21(+1.63%)
Dec 29, 2016 13.38 13.55 12.83 12.90 82,335 -0.54(-4.02%)
Dec 28, 2016 13.86 14.13 13.32 13.44 218,963 -0.22(-1.61%)
Dec 27, 2016 12.94 13.70 12.85 13.66 209,309 +0.84(+6.55%)
Dec 23, 2016 12.82 12.82 12.82 0 +0.29(+2.31%)
Dec 22, 2016 12.62 12.81 12.36 12.53 95,089 -0.17(-1.34%)
Dec 21, 2016 13.10 13.10 12.55 12.70 78,702 -0.40(-3.05%)
Dec 20, 2016 12.73 13.48 12.66 13.10 247,084 +0.38(+2.99%)
Dec 19, 2016 12.07 12.80 12.07 12.72 168,936 +0.55(+4.52%)
Dec 16, 2016 12.37 12.53 12.06 12.17 224,927 -0.13(-1.06%)
Dec 15, 2016 11.52 12.34 11.52 12.30 139,461 +0.79(+6.86%)
Dec 14, 2016 11.68 11.74 11.34 11.51 98,722 -0.17(-1.46%)
Dec 13, 2016 11.43 11.73 11.22 11.68 180,828 +0.23(+2.01%)
Dec 12, 2016 11.76 11.89 11.42 11.45 169,937 -0.37(-3.13%)
Dec 09, 2016 11.79 11.90 11.72 11.82 95,596 -0.09(-0.76%)
Dec 08, 2016 12.06 12.21 11.76 11.91 175,196 -0.18(-1.49%)
Dec 07, 2016 12.13 12.32 11.70 12.09 159,564 -0.15(-1.23%)
Dec 06, 2016 12.50 12.50 12.20 12.24 108,041 -0.26(-2.08%)
Dec 05, 2016 12.36 12.72 12.17 12.50 107,858 +0.03(+0.24%)
Dec 02, 2016 12.00 12.80 11.80 12.47 144,014 +0.37(+3.06%)
Dec 01, 2016 12.35 12.60 12.00 12.10 163,209 -0.20(-1.63%)
Nov 30, 2016 12.20 12.35 11.79 12.30 223,872 +0.17(+1.40%)
Nov 29, 2016 12.70 12.98 12.08 12.13 215,255 -0.57(-4.49%)
Nov 28, 2016 13.13 13.32 12.25 12.70 443,836 -0.48(-3.64%)
Nov 25, 2016 13.35 13.95 13.13 13.18 676,368 -0.09(-0.68%)
Nov 23, 2016 13.27 13.27 13.27 0 +1.08(+8.86%)
Nov 22, 2016 12.66 12.80 11.90 12.19 371,438 -0.47(-3.71%)
Nov 21, 2016 12.97 13.54 12.43 12.66 734,443 -0.05(-0.39%)
Nov 18, 2016 11.56 12.76 11.56 12.71 550,350 +1.38(+12.18%)
Nov 17, 2016 11.11 11.59 11.11 11.33 121,625 +0.11(+0.98%)
Nov 16, 2016 10.70 11.60 10.60 11.22 498,697 -0.15(-1.32%)
Nov 15, 2016 11.40 11.61 10.88 11.37 140,415 +0.06(+0.53%)
Nov 14, 2016 11.99 11.99 11.02 11.31 166,187 -0.49(-4.15%)
Nov 11, 2016 11.66 12.34 11.15 11.80 224,171 +0.26(+2.25%)
Nov 10, 2016 11.07 11.75 10.90 11.54 203,638 +0.69(+6.36%)
Nov 09, 2016 9.820 10.88 9.756 10.85 220,916 +0.77(+7.64%)
Nov 08, 2016 10.00 10.30 9.760 10.08 217,931 +0.18(+1.82%)
Nov 07, 2016 9.530 10.09 9.360 9.900 225,872 +0.63(+6.80%)
Nov 04, 2016 8.700 9.550 8.700 9.270 114,606 +0.65(+7.54%)
Nov 03, 2016 8.600 8.750 8.450 8.620 56,186 +0.00(+0.00%)
Nov 02, 2016 9.180 9.220 8.400 8.620 161,250 -0.60(-6.51%)
Nov 01, 2016 9.750 10.20 8.950 9.220 330,560 +0.27(+3.02%)
Oct 31, 2016 9.200 9.570 8.900 8.950 88,032 -0.20(-2.19%)
Oct 28, 2016 9.080 9.190 9.020 9.150 45,260 +0.01(+0.11%)
Oct 27, 2016 9.060 9.145 8.860 9.140 43,710 +0.21(+2.35%)
Oct 26, 2016 8.950 9.100 8.860 8.930 39,075 -0.09(-1.00%)
Oct 25, 2016 9.230 9.230 8.980 9.020 46,576 -0.23(-2.49%)
Oct 24, 2016 9.330 9.385 9.110 9.250 45,559 +0.01(+0.11%)
Oct 21, 2016 9.100 9.308 9.100 9.240 30,764 +0.10(+1.09%)
Oct 20, 2016 9.270 9.354 9.090 9.140 39,200 -0.15(-1.61%)
Oct 19, 2016 9.450 9.450 9.210 9.290 43,807 -0.12(-1.28%)
Oct 18, 2016 9.640 9.640 9.210 9.410 44,190 +0.03(+0.32%)
Oct 17, 2016 9.240 9.540 9.240 9.380 59,871 +0.14(+1.52%)
Oct 14, 2016 9.060 9.286 8.900 9.240 44,120 +0.24(+2.67%)
Oct 13, 2016 8.780 9.120 8.780 9.000 49,871 +0.10(+1.12%)
Oct 12, 2016 8.810 9.020 8.720 8.900 38,973 +0.02(+0.23%)
Oct 11, 2016 9.060 9.200 8.810 8.880 58,200 -0.14(-1.55%)
Oct 10, 2016 8.810 9.080 8.724 9.020 77,644 +0.24(+2.73%)
Oct 07, 2016 9.040 9.276 8.720 8.780 94,824 -0.33(-3.62%)
Oct 06, 2016 9.120 9.390 9.010 9.110 58,447 -0.10(-1.09%)
Oct 05, 2016 9.440 9.690 9.010 9.210 243,106 -0.13(-1.39%)
Oct 04, 2016 9.360 9.800 9.050 9.340 178,748 -0.01(-0.11%)
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.