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

Aqua Metals Inc (NQ: AQMS )

0.1510 +0.0030 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2015 5.120 5.120 5.000 5.050 7,648 -0.12(-2.32%)
Nov 27, 2015 5.110 5.170 5.109 5.170 7,975 +0.09(+1.77%)
Nov 25, 2015 5.186 5.080 5.080 5.080 6,900 -0.05(-0.97%)
Nov 24, 2015 5.100 5.130 5.020 5.130 14,147 +0.07(+1.38%)
Nov 23, 2015 4.990 5.100 4.990 5.060 8,014 +0.07(+1.40%)
Nov 20, 2015 5.028 5.090 4.900 4.990 12,638 -0.05(-0.99%)
Nov 19, 2015 5.049 5.050 5.010 5.040 4,768 +0.04(+0.80%)
Nov 18, 2015 5.050 5.060 5.000 5.000 9,347 -0.18(-3.47%)
Nov 17, 2015 5.200 5.200 5.000 5.180 21,924 +0.02(+0.39%)
Nov 16, 2015 5.340 5.340 5.150 5.160 15,008 +0.02(+0.29%)
Nov 13, 2015 5.349 5.349 5.130 5.145 14,802 -0.16(-2.92%)
Nov 12, 2015 5.290 5.370 5.290 5.300 13,127 +0.11(+2.12%)
Nov 11, 2015 5.370 5.370 5.180 5.190 11,205 -0.17(-3.12%)
Nov 10, 2015 5.150 5.370 5.050 5.357 38,369 +0.26(+5.05%)
Nov 09, 2015 5.040 5.200 4.867 5.100 30,092 +0.08(+1.59%)
Nov 06, 2015 5.080 5.080 5.001 5.020 12,308 +0.03(+0.58%)
Nov 05, 2015 4.950 5.000 4.950 4.991 7,143 -0.01(-0.18%)
Nov 04, 2015 5.040 5.050 4.901 5.000 4,501 -0.01(-0.20%)
Nov 03, 2015 4.980 5.050 4.944 5.010 17,886 +0.12(+2.45%)
Nov 02, 2015 4.940 4.950 4.760 4.890 6,857 -0.11(-2.20%)
Oct 30, 2015 4.970 4.990 4.960 5.000 5,600 +0.02(+0.40%)
Oct 29, 2015 4.900 5.000 4.900 4.980 9,193 +0.13(+2.74%)
Oct 28, 2015 5.080 5.080 4.820 4.847 4,778 -0.01(-0.26%)
Oct 27, 2015 4.990 4.990 4.801 4.860 9,434 -0.19(-3.76%)
Oct 26, 2015 5.033 5.110 4.970 5.050 4,520 +0.12(+2.43%)
Oct 23, 2015 4.916 5.000 4.860 4.930 5,339 +0.04(+0.82%)
Oct 22, 2015 5.170 5.170 4.890 4.890 19,319 -0.01(-0.20%)
Oct 21, 2015 5.190 5.190 4.900 4.900 29,477 -0.29(-5.59%)
Oct 20, 2015 5.170 5.200 5.050 5.190 6,180 +0.08(+1.56%)
Oct 19, 2015 5.200 5.200 5.110 5.110 2,045 -0.06(-1.25%)
Oct 16, 2015 5.200 5.200 5.100 5.175 3,350 +0.08(+1.67%)
Oct 15, 2015 5.000 5.200 5.000 5.090 15,227 -0.10(-1.93%)
Oct 14, 2015 5.039 5.200 5.024 5.190 10,759 +0.19(+3.80%)
Oct 13, 2015 5.010 5.010 5.000 5.000 10,195 -0.14(-2.72%)
Oct 12, 2015 5.000 5.140 5.000 5.140 5,028 +0.06(+1.18%)
Oct 09, 2015 5.000 5.140 5.000 5.080 1,625 +0.02(+0.40%)
Oct 08, 2015 5.000 5.150 5.000 5.060 4,706 +0.06(+1.20%)
Oct 07, 2015 5.050 5.050 5.000 5.000 629 -0.14(-2.72%)
Oct 06, 2015 5.130 5.140 5.000 5.140 14,617 +0.01(+0.19%)
Oct 05, 2015 5.180 5.180 5.100 5.130 16,065 +0.02(+0.39%)
Oct 02, 2015 5.030 5.150 5.010 5.110 39,532 +0.03(+0.59%)
Oct 01, 2015 5.140 5.150 5.000 5.080 46,661 +0.01(+0.20%)
Sep 30, 2015 5.000 5.200 4.990 5.070 37,135 +0.15(+3.05%)
Sep 29, 2015 4.810 4.970 4.800 4.920 9,804 +0.03(+0.61%)
Sep 28, 2015 4.800 5.000 4.800 4.890 11,592 -0.01(-0.20%)
Sep 25, 2015 4.900 5.100 4.825 4.900 7,586 -0.02(-0.41%)
Sep 24, 2015 4.780 5.080 4.710 4.920 4,874 -0.06(-1.20%)
Sep 23, 2015 4.821 5.040 4.700 4.980 6,551 +0.08(+1.63%)
Sep 22, 2015 5.010 5.300 4.810 4.900 128,913 -0.11(-2.20%)
Sep 21, 2015 5.050 5.170 5.000 5.010 19,918 +0.07(+1.42%)
Sep 18, 2015 5.310 5.450 4.940 4.940 285,679 -0.43(-8.09%)
Sep 17, 2015 5.330 5.455 5.300 5.375 20,279 -0.00(-0.09%)
Sep 16, 2015 5.290 5.420 5.210 5.380 11,684 +0.15(+2.87%)
Sep 15, 2015 5.410 5.490 5.120 5.230 33,312 -0.03(-0.57%)
Sep 14, 2015 5.430 5.550 5.110 5.260 68,920 -0.19(-3.49%)
Sep 11, 2015 4.910 5.450 4.910 5.450 79,788 +0.40(+7.92%)
Sep 10, 2015 5.030 5.100 5.000 5.050 17,397 -0.04(-0.79%)
Sep 09, 2015 5.030 5.100 5.010 5.090 12,569 +0.02(+0.39%)
Sep 08, 2015 5.100 5.100 4.950 5.070 26,864 +0.11(+2.22%)
Sep 04, 2015 5.000 4.960 4.960 4.960 10,700 -0.02(-0.40%)
Sep 03, 2015 4.880 5.090 4.880 4.980 18,478 +0.14(+2.89%)
Sep 02, 2015 4.930 4.930 4.783 4.840 2,761 -0.01(-0.21%)
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.