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

Aqua Metals Inc (NQ: AQMS )

0.4821 -0.0359 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 26, 2021 5.030 5.150 4.500 4.740 3,149,400 -0.24(-4.82%)
Feb 25, 2021 5.500 5.590 4.860 4.980 3,830,767 -0.69(-12.17%)
Feb 24, 2021 4.710 5.720 4.710 5.670 4,390,335 +0.85(+17.63%)
Feb 23, 2021 4.880 4.930 4.020 4.820 5,470,633 -0.46(-8.71%)
Feb 22, 2021 6.020 6.060 5.230 5.280 4,353,652 -0.73(-12.15%)
Feb 19, 2021 6.060 6.200 5.935 6.010 2,938,200 +0.12(+2.04%)
Feb 18, 2021 6.570 6.600 5.880 5.890 5,149,433 -1.00(-14.51%)
Feb 17, 2021 7.410 8.060 6.660 6.890 20,307,080 +0.83(+13.70%)
Feb 16, 2021 6.120 6.690 5.950 6.060 4,869,092 +0.20(+3.41%)
Feb 12, 2021 5.680 5.940 5.560 5.860 1,875,000 -0.01(-0.17%)
Feb 11, 2021 6.060 6.090 5.560 5.870 3,152,327 -0.22(-3.61%)
Feb 10, 2021 6.470 6.480 5.910 6.090 2,542,930 -0.20(-3.18%)
Feb 09, 2021 6.420 6.500 6.000 6.290 3,456,568 -0.39(-5.84%)
Feb 08, 2021 6.080 6.680 6.010 6.680 4,499,416 +0.81(+13.80%)
Feb 05, 2021 5.860 6.070 5.620 5.870 2,159,100 +0.10(+1.73%)
Feb 04, 2021 6.110 6.110 5.660 5.770 2,533,302 -0.15(-2.53%)
Feb 03, 2021 5.820 6.260 5.750 5.920 3,801,754 +0.18(+3.14%)
Feb 02, 2021 5.760 5.880 5.590 5.740 2,965,629 +0.10(+1.77%)
Feb 01, 2021 5.980 6.000 5.320 5.640 3,610,861 -0.04(-0.70%)
Jan 29, 2021 5.760 6.400 5.500 5.680 4,822,500 -0.09(-1.56%)
Jan 28, 2021 6.540 6.750 5.220 5.770 7,763,202 -0.67(-10.40%)
Jan 27, 2021 6.900 6.900 5.900 6.440 8,790,580 -0.78(-10.80%)
Jan 26, 2021 6.990 7.650 6.720 7.220 15,598,997 +1.32(+22.37%)
Jan 25, 2021 5.940 6.100 5.030 5.900 11,368,526 +1.11(+23.17%)
Jan 22, 2021 4.690 5.060 4.500 4.790 5,143,200 +0.17(+3.68%)
Jan 21, 2021 4.540 4.700 4.100 4.620 3,121,797 +0.19(+4.29%)
Jan 20, 2021 4.950 5.200 4.320 4.430 6,452,207 -0.41(-8.47%)
Jan 19, 2021 3.840 5.000 3.740 4.840 11,464,348 +1.12(+30.11%)
Jan 15, 2021 3.800 3.860 3.570 3.720 2,422,600 -0.05(-1.33%)
Jan 14, 2021 3.700 3.960 3.650 3.770 3,069,890 +0.14(+3.86%)
Jan 13, 2021 3.740 3.780 3.550 3.630 2,998,770 -0.16(-4.22%)
Jan 12, 2021 3.600 3.840 3.460 3.790 3,820,227 +0.13(+3.55%)
Jan 11, 2021 3.710 3.890 3.630 3.660 2,684,631 -0.06(-1.61%)
Jan 08, 2021 4.000 4.030 3.540 3.720 3,655,500 -0.17(-4.37%)
Jan 07, 2021 3.650 4.020 3.610 3.890 5,975,661 +0.46(+13.41%)
Jan 06, 2021 3.480 3.770 3.200 3.430 5,221,275 +0.10(+3.00%)
Jan 05, 2021 3.540 3.650 3.300 3.330 6,381,628 -0.13(-3.76%)
Jan 04, 2021 3.170 3.800 3.110 3.460 9,138,016 +0.46(+15.33%)
Dec 31, 2020 3.000 3.000 3.000 3,425,497 -0.05(-1.64%)
Dec 30, 2020 2.990 3.230 2.930 3.050 3,425,497 -0.04(-1.29%)
Dec 29, 2020 3.040 3.120 2.650 3.090 5,974,742 +0.06(+1.98%)
Dec 28, 2020 3.260 3.550 2.900 3.030 38,828,272 +0.69(+29.49%)
Dec 24, 2020 1.980 2.700 1.850 2.340 13,141,100 +0.14(+6.36%)
Dec 23, 2020 2.640 2.650 2.150 2.200 10,291,173 -0.30(-12.00%)
Dec 22, 2020 1.800 2.650 1.790 2.500 43,499,484 +0.81(+47.93%)
Dec 21, 2020 1.600 1.700 1.560 1.690 2,075,425 +0.18(+11.92%)
Dec 18, 2020 1.430 1.880 1.420 1.510 8,477,700 +0.16(+11.85%)
Dec 17, 2020 1.220 1.350 1.160 1.350 2,056,259 +0.20(+17.39%)
Dec 16, 2020 1.190 1.240 1.140 1.150 581,224 -0.02(-1.71%)
Dec 15, 2020 1.190 1.210 1.170 1.170 290,449 +0.01(+0.86%)
Dec 14, 2020 1.190 1.240 1.160 1.160 262,265 -0.01(-0.85%)
Dec 11, 2020 1.140 1.210 1.121 1.170 443,300 +0.03(+2.63%)
Dec 10, 2020 1.170 1.170 1.110 1.140 316,254 -0.03(-2.56%)
Dec 09, 2020 1.140 1.200 1.140 1.170 519,487 +0.03(+2.63%)
Dec 08, 2020 1.200 1.230 1.140 1.140 378,313 -0.06(-5.00%)
Dec 07, 2020 1.230 1.280 1.160 1.200 686,156 -0.05(-4.00%)
Dec 04, 2020 1.200 1.270 1.180 1.250 540,700 +0.07(+5.93%)
Dec 03, 2020 1.220 1.230 1.130 1.180 338,630 -0.03(-2.48%)
Dec 02, 2020 1.140 1.210 1.120 1.210 662,888 +0.00(+0.00%)
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.