Aqua Metals Inc (NQ: AQMS )

2.030 USD -0.070 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 2.080 2.105 2.000 2.030 555,792 -0.07(-3.33%)
Oct 20, 2021 2.100 2.120 2.050 2.100 322,086 +0.01(+0.48%)
Oct 19, 2021 2.150 2.160 1.980 2.090 1,014,061 -0.05(-2.34%)
Oct 18, 2021 2.180 2.200 2.110 2.140 377,103 -0.07(-3.17%)
Oct 15, 2021 2.310 2.330 2.190 2.210 625,474 -0.06(-2.64%)
Oct 14, 2021 2.330 2.330 2.190 2.270 643,367 -0.01(-0.44%)
Oct 13, 2021 2.230 2.320 2.200 2.280 869,383 +0.08(+3.64%)
Oct 12, 2021 2.100 2.220 2.085 2.200 629,185 +0.11(+5.26%)
Oct 11, 2021 2.050 2.150 2.042 2.090 460,792 +0.02(+0.97%)
Oct 08, 2021 2.000 2.110 2.000 2.070 484,820 +0.09(+4.55%)
Oct 07, 2021 1.980 2.030 1.960 1.980 721,996 +0.00(+0.00%)
Oct 06, 2021 1.940 1.980 1.930 1.980 514,677 +0.02(+1.02%)
Oct 05, 2021 2.000 2.010 1.960 1.960 585,115 -0.05(-2.49%)
Oct 04, 2021 2.050 2.070 1.990 2.010 604,182 -0.04(-1.95%)
Oct 01, 2021 2.060 2.120 2.030 2.050 600,816 -0.02(-0.97%)
Sep 30, 2021 2.140 2.270 2.050 2.070 1,767,129 -0.06(-2.82%)
Sep 29, 2021 1.950 2.190 1.920 2.130 2,152,383 +0.20(+10.36%)
Sep 28, 2021 1.980 2.000 1.930 1.930 747,686 -0.06(-3.02%)
Sep 27, 2021 2.020 2.065 1.940 1.990 982,302 -0.06(-2.93%)
Sep 24, 2021 2.030 2.080 2.030 2.050 631,849 +0.07(+3.54%)
Sep 23, 2021 2.080 2.080 1.940 1.980 875,810 -0.05(-2.46%)
Sep 22, 2021 1.950 2.100 1.940 2.030 1,100,955 +0.08(+4.10%)
Sep 21, 2021 1.980 2.010 1.910 1.950 625,149 -0.01(-0.51%)
Sep 20, 2021 2.000 2.040 1.920 1.960 847,190 -0.12(-5.77%)
Sep 17, 2021 2.050 2.110 2.030 2.080 523,323 +0.05(+2.46%)
Sep 16, 2021 2.100 2.100 2.010 2.030 391,531 -0.09(-4.25%)
Sep 15, 2021 2.050 2.120 2.010 2.120 684,992 +0.09(+4.43%)
Sep 14, 2021 2.140 2.150 2.030 2.030 434,048 -0.11(-5.14%)
Sep 13, 2021 2.130 2.200 2.072 2.140 558,374 +0.01(+0.47%)
Sep 10, 2021 2.260 2.260 2.120 2.130 460,932 -0.07(-3.18%)
Sep 09, 2021 2.120 2.240 2.120 2.200 403,595 +0.08(+3.77%)
Sep 08, 2021 2.230 2.230 2.120 2.120 495,275 -0.09(-4.07%)
Sep 07, 2021 2.310 2.407 2.200 2.210 1,128,379 -0.13(-5.56%)
Sep 03, 2021 2.400 2.410 2.300 2.340 441,386 -0.04(-1.68%)
Sep 02, 2021 2.270 2.470 2.270 2.380 954,677 +0.11(+4.85%)
Sep 01, 2021 2.360 2.395 2.263 2.270 523,923 -0.11(-4.62%)
Aug 31, 2021 2.380 2.420 2.320 2.380 778,193 +0.02(+0.85%)
Aug 30, 2021 2.260 2.415 2.225 2.360 666,738 +0.11(+4.89%)
Aug 27, 2021 2.280 2.295 2.180 2.250 889,418 +0.00(+0.00%)
Aug 26, 2021 2.190 2.310 2.150 2.250 1,046,823 +0.06(+2.74%)
Aug 25, 2021 2.250 2.255 2.160 2.190 809,276 -0.04(-1.79%)
Aug 24, 2021 2.140 2.240 2.050 2.230 1,278,513 +0.11(+5.19%)
Aug 23, 2021 2.020 2.150 2.010 2.120 1,038,469 +0.13(+6.53%)
Aug 20, 2021 1.960 2.100 1.960 1.990 836,665 +0.04(+2.05%)
Aug 19, 2021 2.020 2.060 1.940 1.950 1,180,604 -0.14(-6.70%)
Aug 18, 2021 2.130 2.160 2.045 2.090 857,521 -0.01(-0.48%)
Aug 17, 2021 2.120 2.180 2.070 2.100 639,315 -0.05(-2.33%)
Aug 16, 2021 2.260 2.280 2.150 2.150 694,123 -0.17(-7.33%)
Aug 13, 2021 2.390 2.420 2.320 2.320 436,739 -0.07(-2.93%)
Aug 12, 2021 2.450 2.450 2.340 2.390 635,919 -0.09(-3.63%)
Aug 11, 2021 2.500 2.500 2.380 2.480 839,418 -0.01(-0.40%)
Aug 10, 2021 2.500 2.630 2.450 2.490 1,196,928 +0.00(+0.00%)
Aug 09, 2021 2.290 2.520 2.210 2.490 1,620,136 +0.20(+8.73%)
Aug 06, 2021 2.190 2.300 2.130 2.290 521,194 +0.07(+3.15%)
Aug 05, 2021 2.100 2.250 2.090 2.220 821,599 +0.10(+4.72%)
Aug 04, 2021 2.170 2.240 2.050 2.120 1,464,837 -0.06(-2.75%)
Aug 03, 2021 2.290 2.310 2.160 2.180 1,312,369 -0.13(-5.63%)
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.