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 -0.0110 (-2.20%)
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 31, 2018 1.810 1.850 1.700 1.820 280,700 +0.02(+1.11%)
Dec 28, 2018 1.630 1.810 1.540 1.800 456,400 +0.25(+16.13%)
Dec 27, 2018 1.590 1.601 1.470 1.550 495,427 -0.07(-4.32%)
Dec 26, 2018 1.600 1.655 1.570 1.620 309,688 +0.02(+1.25%)
Dec 24, 2018 1.610 1.690 1.580 1.600 83,600 -0.03(-1.84%)
Dec 21, 2018 1.770 1.870 1.620 1.630 1,858,800 -0.11(-6.32%)
Dec 20, 2018 1.610 1.760 1.520 1.740 492,425 +0.14(+8.75%)
Dec 19, 2018 1.710 1.744 1.600 1.600 282,357 -0.11(-6.43%)
Dec 18, 2018 1.780 1.820 1.640 1.710 332,532 -0.02(-1.16%)
Dec 17, 2018 1.820 1.850 1.680 1.730 392,188 -0.08(-4.42%)
Dec 14, 2018 1.850 1.850 1.750 1.810 468,100 -0.03(-1.63%)
Dec 13, 2018 1.960 2.060 1.810 1.840 320,069 -0.14(-7.07%)
Dec 12, 2018 2.050 2.110 1.970 1.980 174,480 -0.03(-1.49%)
Dec 11, 2018 2.010 2.140 2.000 2.010 428,570 +0.05(+2.55%)
Dec 10, 2018 2.050 2.070 1.860 1.960 317,103 -0.11(-5.31%)
Dec 07, 2018 2.070 2.100 2.000 2.070 133,000 +0.03(+1.47%)
Dec 06, 2018 2.150 2.169 1.950 2.040 596,052 -0.11(-5.12%)
Dec 04, 2018 2.170 2.210 2.130 2.150 160,600 -0.05(-2.27%)
Dec 03, 2018 2.270 2.310 2.120 2.200 424,439 -0.08(-3.51%)
Nov 30, 2018 2.250 2.320 2.240 2.280 283,100 +0.01(+0.44%)
Nov 29, 2018 2.330 2.390 2.250 2.270 143,105 -0.05(-2.16%)
Nov 28, 2018 2.340 2.440 2.250 2.320 278,737 -0.02(-0.85%)
Nov 27, 2018 2.400 2.480 2.310 2.340 213,652 -0.03(-1.27%)
Nov 26, 2018 2.510 2.560 2.320 2.370 242,911 -0.19(-7.42%)
Nov 23, 2018 2.500 2.600 2.500 2.560 71,500 +0.01(+0.39%)
Nov 21, 2018 2.550 2.550 2.550 0 +0.15(+6.25%)
Nov 20, 2018 2.310 2.440 2.260 2.400 318,729 +0.06(+2.56%)
Nov 19, 2018 2.500 2.510 2.320 2.340 270,619 -0.13(-5.26%)
Nov 16, 2018 2.500 2.530 2.450 2.470 185,000 -0.05(-1.98%)
Nov 15, 2018 2.440 2.590 2.400 2.520 229,870 +0.08(+3.28%)
Nov 14, 2018 2.510 2.580 2.350 2.440 484,602 -0.07(-2.79%)
Nov 13, 2018 2.500 2.700 2.480 2.510 335,421 +0.06(+2.45%)
Nov 12, 2018 2.580 2.630 2.440 2.450 195,853 -0.15(-5.77%)
Nov 09, 2018 2.280 2.660 2.270 2.600 769,300 +0.35(+15.56%)
Nov 08, 2018 2.340 2.394 2.050 2.250 346,880 -0.16(-6.64%)
Nov 07, 2018 2.250 2.482 2.120 2.410 551,130 +0.12(+5.24%)
Nov 06, 2018 2.300 2.360 2.192 2.290 240,381 -0.01(-0.43%)
Nov 05, 2018 2.300 2.360 2.260 2.300 194,354 +0.01(+0.44%)
Nov 02, 2018 2.260 2.320 2.250 2.290 114,300 +0.03(+1.33%)
Nov 01, 2018 2.300 2.440 2.240 2.260 246,535 -0.04(-1.74%)
Oct 31, 2018 2.260 2.310 2.140 2.300 250,375 +0.06(+2.68%)
Oct 30, 2018 2.180 2.349 2.180 2.240 186,725 +0.06(+2.75%)
Oct 29, 2018 2.190 2.240 2.160 2.180 185,388 -0.03(-1.36%)
Oct 26, 2018 2.210 2.267 2.115 2.210 437,500 -0.03(-1.34%)
Oct 25, 2018 2.360 2.380 2.220 2.240 413,749 -0.11(-4.68%)
Oct 24, 2018 2.390 2.450 2.330 2.350 195,336 -0.04(-1.67%)
Oct 23, 2018 2.420 2.500 2.360 2.390 234,739 -0.11(-4.40%)
Oct 22, 2018 2.620 2.650 2.500 2.500 171,806 -0.12(-4.58%)
Oct 19, 2018 2.660 2.740 2.550 2.620 180,300 -0.04(-1.50%)
Oct 18, 2018 2.740 2.830 2.650 2.660 167,214 -0.12(-4.32%)
Oct 17, 2018 2.740 2.836 2.650 2.780 195,108 +0.07(+2.58%)
Oct 16, 2018 2.730 2.800 2.680 2.710 193,175 -0.04(-1.45%)
Oct 15, 2018 2.900 3.020 2.650 2.750 673,199 -0.17(-5.82%)
Oct 12, 2018 2.450 3.060 2.450 2.920 1,368,500 +0.60(+25.86%)
Oct 11, 2018 2.450 2.480 2.280 2.320 309,584 -0.13(-5.31%)
Oct 10, 2018 2.650 2.710 2.420 2.450 365,461 -0.25(-9.26%)
Oct 09, 2018 2.670 2.780 2.670 2.700 179,395 +0.01(+0.37%)
Oct 08, 2018 2.580 2.720 2.580 2.690 189,949 +0.09(+3.46%)
Oct 05, 2018 2.600 2.670 2.585 2.600 131,800 +0.01(+0.39%)
Oct 04, 2018 2.660 2.790 2.580 2.590 333,842 -0.06(-2.26%)
Oct 03, 2018 2.530 2.700 2.530 2.650 224,454 +0.13(+5.16%)
Oct 02, 2018 2.550 2.610 2.500 2.520 167,116 -0.05(-1.95%)
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.