AQMS - Aqua Metals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20191.85001.93001.83001.88001.8800220,200
Aug 21, 20191.86001.90001.82001.85001.8500245,400
Aug 20, 20191.72001.84001.66001.83001.8300438,300
Aug 19, 20191.74001.80001.70001.72001.7200223,500
Aug 16, 20191.65001.76001.61001.72001.7200433,700
Aug 15, 20191.62001.64001.57101.61001.6100126,500
Aug 14, 20191.64001.64501.56001.62001.6200347,800
Aug 13, 20191.67001.69501.64001.66001.6600236,900
Aug 12, 20191.70001.71001.64001.67001.6700267,800
Aug 09, 20191.65001.68501.60001.67001.6700309,200
Aug 08, 20191.67001.72901.62001.65001.6500346,000
Aug 07, 20191.54001.66901.52001.63001.6300225,200
Aug 06, 20191.56001.60001.48501.54001.5400452,300
Aug 05, 20191.64001.64001.52001.56001.5600741,300
Aug 02, 20191.70001.70001.65001.66001.6600212,000
Aug 01, 20191.82001.91001.62001.73001.7300874,600
Jul 31, 20192.05002.07001.91001.91001.9100523,900
Jul 30, 20191.82001.97001.81001.95001.9500397,000
Jul 29, 20191.85001.86001.75001.83001.8300336,900
Jul 26, 20191.85001.86001.80001.84001.8400206,500
Jul 25, 20191.91001.91001.82001.85001.8500195,500
Jul 24, 20191.88001.96001.84001.88001.8800501,300
Jul 23, 20191.87001.90001.83001.88001.8800266,800
Jul 22, 20191.96002.03001.82501.85001.8500399,900
Jul 19, 20191.83001.92001.80001.92001.9200214,800
Jul 18, 20191.89001.89001.80001.83001.8300290,600
Jul 17, 20191.90001.91501.79001.88001.8800363,500
Jul 16, 20191.83001.94001.78001.89001.8900445,600
Jul 15, 20191.89001.90501.78001.84001.8400229,500
Jul 12, 20191.91001.96001.84001.86001.8600469,200
Jul 11, 20192.00002.01001.89001.92001.9200534,500
Jul 10, 20191.90002.02001.88001.97001.9700774,100
Jul 09, 20191.88002.21001.87001.89001.89002,013,200
Jul 08, 20191.84001.89001.71001.87001.8700652,600
Jul 05, 20191.88001.92001.79001.86001.8600578,600
Jul 03, 20191.86002.15001.81001.83001.83001,658,700
Jul 02, 20191.70001.84001.65001.84001.8400871,200
Jul 01, 20191.69001.74001.57001.61001.6100461,100
Jun 28, 20191.53001.67001.53001.67001.6700409,100
Jun 27, 20191.62001.63001.51001.51001.5100649,800
Jun 26, 20191.53001.62001.50001.61001.6100387,800
Jun 25, 20191.62001.63001.50001.51001.5100517,800
Jun 24, 20191.65001.65001.57001.61001.6100203,700
Jun 21, 20191.63001.63001.53001.62001.6200341,700
Jun 20, 20191.65001.68301.60001.62001.6200289,100
Jun 19, 20191.67001.70501.60001.61001.6100219,300
Jun 18, 20191.58001.68001.57001.67001.6700392,400
Jun 17, 20191.62001.74001.56001.58001.5800697,800
Jun 14, 20191.58001.58001.48001.57001.5700758,900
Jun 13, 20191.65001.66001.55001.56001.5600473,500
Jun 12, 20191.62001.66001.55001.63001.6300331,200
Jun 11, 20191.71001.72001.60001.62001.6200370,500
Jun 10, 20191.85001.94001.66001.67001.6700604,100
Jun 07, 20191.71001.85001.70801.83001.8300753,800
Jun 06, 20191.73001.74001.52001.60001.6000968,000
Jun 05, 20191.86001.87001.71001.73001.7300486,900
Jun 04, 20191.89001.89001.83001.85001.8500222,200
Jun 03, 20191.79001.87001.77001.86001.8600433,600
May 31, 20191.93001.94001.77001.80001.8000384,400
May 30, 20191.85001.98001.82001.94001.9400498,900
May 29, 20191.87001.90001.76001.85001.8500587,000
May 28, 20191.91001.95001.85001.87001.8700241,800
May 24, 20191.84001.96001.83001.89001.89001,064,500
May 23, 20191.84001.85001.79001.81001.8100650,300
May 22, 20191.93001.94001.83001.86001.8600608,600
May 21, 20191.95001.99001.90001.95001.9500607,500
May 20, 20191.96001.97001.85001.96001.9600994,200
May 17, 20192.02002.02001.90001.96001.9600711,300
May 16, 20191.98002.04001.90002.04002.0400881,700
May 15, 20191.95002.05001.90002.04002.04001,052,300
May 14, 20192.05002.07501.93002.07002.0700820,400
May 13, 20192.08002.09001.90002.05002.05001,398,400
May 10, 20192.03002.14002.00002.07002.07004,168,600
May 09, 20192.55002.65002.51002.57002.5700403,500
May 08, 20192.52002.61102.45002.59002.5900265,200
May 07, 20192.48002.60002.40002.51002.5100280,900
May 06, 20192.45002.62002.40902.54002.5400224,000
May 03, 20192.37002.55502.37002.48002.4800502,200
May 02, 20192.41002.43002.26002.35002.3500678,800
May 01, 20192.55002.56002.40002.41002.4100363,900
Apr 30, 20192.70002.74302.50002.51002.5100309,600
Apr 29, 20192.51002.70002.50002.66002.6600758,200
Apr 26, 20192.55002.55002.40002.44002.4400388,000
Apr 25, 20192.58002.64002.47002.50002.5000318,100
Apr 24, 20192.76002.77002.58002.60002.6000227,800
Apr 23, 20192.67002.79002.57002.76002.7600383,000
Apr 22, 20192.55002.71002.52002.70002.7000358,200
Apr 18, 20192.65002.73402.52002.54002.5400583,400
Apr 17, 20192.78002.80002.58002.65002.6500445,700
Apr 16, 20192.94002.96002.73002.79002.7900514,900
Apr 15, 20193.03003.05002.92002.93002.9300436,000
Apr 12, 20192.96003.09002.94003.03003.0300372,200
Apr 11, 20192.96003.00002.91002.94002.9400310,800
Apr 10, 20193.05003.05002.92002.97002.9700496,300
Apr 09, 20192.95003.09002.92003.00003.0000495,000
Apr 08, 20193.04003.05002.94002.98002.9800181,500
Apr 05, 20193.10003.12002.98003.01003.0100392,000
Apr 04, 20193.01003.18002.95003.10003.1000340,000
Apr 03, 20193.02003.10002.92003.01003.0100298,500
Apr 02, 20193.10003.22003.02003.02003.0200848,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...