Stock Quote

Aqua Metals Inc (NQ: AQMS )

0.7210 -0.0234 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 0.7500 0.7600 0.7210 0.7210 133,485 -0.02(-3.14%)
Dec 02, 2022 0.7460 0.7520 0.7300 0.7444 93,862 +0.01(+0.85%)
Dec 01, 2022 0.7500 0.7600 0.7300 0.7381 214,371 -0.00(-0.53%)
Nov 30, 2022 0.7800 0.7970 0.7178 0.7420 315,090 -0.04(-4.87%)
Nov 29, 2022 0.8083 0.8083 0.7649 0.7800 135,387 -0.03(-3.50%)
Nov 28, 2022 0.7700 0.8083 0.7505 0.8083 108,206 +0.01(+1.32%)
Nov 25, 2022 0.7700 0.7979 0.7500 0.7978 40,523 +0.03(+3.84%)
Nov 23, 2022 0.7701 0.7800 0.7500 0.7683 38,402 +0.01(+0.97%)
Nov 22, 2022 0.7600 0.7888 0.7400 0.7609 185,043 +0.01(+0.71%)
Nov 21, 2022 0.7700 0.7800 0.7500 0.7555 112,872 -0.02(-2.94%)
Nov 18, 2022 0.7600 0.7922 0.7600 0.7784 57,718 -0.00(-0.05%)
Nov 17, 2022 0.7513 0.8100 0.7500 0.7788 241,269 +0.01(+0.65%)
Nov 16, 2022 0.8000 0.8074 0.7515 0.7738 180,185 -0.04(-4.45%)
Nov 15, 2022 0.8300 0.8300 0.7904 0.8098 176,504 -0.02(-1.83%)
Nov 14, 2022 0.8200 0.8400 0.7900 0.8249 147,993 +0.01(+1.79%)
Nov 11, 2022 0.7900 0.8200 0.7600 0.8104 147,129 +0.02(+2.58%)
Nov 10, 2022 0.7600 0.8100 0.7600 0.7900 108,213 +0.04(+5.32%)
Nov 09, 2022 0.7600 0.8189 0.7338 0.7501 201,758 -0.03(-3.77%)
Nov 08, 2022 0.8085 0.8200 0.7622 0.7795 170,970 -0.01(-1.64%)
Nov 07, 2022 0.8300 0.8401 0.7502 0.7925 313,938 -0.04(-4.52%)
Nov 04, 2022 0.8600 0.8800 0.8300 0.8300 111,943 -0.04(-4.59%)
Nov 03, 2022 0.8500 0.8798 0.8401 0.8699 134,681 +0.02(+2.33%)
Nov 02, 2022 0.8700 0.8800 0.8386 0.8501 68,417 -0.01(-1.13%)
Nov 01, 2022 0.8100 0.8889 0.8030 0.8598 145,455 +0.02(+2.95%)
Oct 31, 2022 0.8200 0.8500 0.8150 0.8352 114,793 +0.01(+1.19%)
Oct 28, 2022 0.8300 0.8490 0.8000 0.8254 155,271 -0.00(-0.41%)
Oct 27, 2022 0.7800 0.8300 0.7700 0.8288 110,391 +0.04(+4.82%)
Oct 26, 2022 0.7800 0.8001 0.7600 0.7907 237,454 +0.03(+4.04%)
Oct 25, 2022 0.7900 0.8083 0.7350 0.7600 410,827 -0.00(-0.48%)
Oct 24, 2022 0.7800 0.7800 0.7300 0.7637 315,836 +0.01(+1.65%)
Oct 21, 2022 0.7800 0.7800 0.7465 0.7513 193,893 -0.03(-3.68%)
Oct 20, 2022 0.7600 0.7898 0.7501 0.7800 134,315 +0.03(+3.88%)
Oct 19, 2022 0.7900 0.7900 0.7400 0.7509 158,757 -0.03(-3.30%)
Oct 18, 2022 0.7800 0.7890 0.7600 0.7765 94,019 +0.00(+0.18%)
Oct 17, 2022 0.7700 0.7998 0.7700 0.7751 69,004 +0.01(+1.14%)
Oct 14, 2022 0.7649 0.8398 0.7500 0.7664 123,598 -0.01(-1.52%)
Oct 13, 2022 0.7700 0.7863 0.7168 0.7782 204,440 +0.01(+1.12%)
Oct 12, 2022 0.7880 0.7998 0.7602 0.7696 68,655 -0.01(-1.36%)
Oct 11, 2022 0.7900 0.8349 0.7800 0.7802 240,822 -0.05(-6.00%)
Oct 10, 2022 0.8489 0.8500 0.8023 0.8300 172,879 +0.00(+0.00%)
Oct 07, 2022 0.8100 0.8600 0.8000 0.8300 191,813 +0.00(+0.00%)
Oct 06, 2022 0.8111 0.8333 0.7901 0.8300 100,616 +0.01(+1.22%)
Oct 05, 2022 0.8200 0.8334 0.7990 0.8200 96,625 +0.00(+0.00%)
Oct 04, 2022 0.8000 0.8349 0.7978 0.8200 173,595 +0.02(+2.87%)
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.