Advertisement
Advertisement
Aqua Metals, Inc. (AQMS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 0.8000 | 0.8590 | 0.7800 | 0.8520 | 0.8520 | 300,300 |
| May 26, 2022 | 0.7300 | 0.8000 | 0.7300 | 0.7900 | 0.7900 | 191,800 |
| May 25, 2022 | 0.7340 | 0.7520 | 0.7160 | 0.7420 | 0.7420 | 165,900 |
| May 24, 2022 | 0.7600 | 0.7860 | 0.7100 | 0.7290 | 0.7290 | 225,500 |
| May 23, 2022 | 0.8390 | 0.8390 | 0.7520 | 0.7730 | 0.7730 | 252,000 |
| May 20, 2022 | 0.8500 | 0.8600 | 0.7700 | 0.7730 | 0.7730 | 369,200 |
| May 19, 2022 | 0.8080 | 0.8500 | 0.7700 | 0.7890 | 0.7890 | 547,000 |
| May 18, 2022 | 0.8600 | 0.8990 | 0.8020 | 0.8050 | 0.8050 | 339,600 |
| May 17, 2022 | 0.8200 | 0.8650 | 0.8000 | 0.8530 | 0.8530 | 358,900 |
| May 16, 2022 | 0.8330 | 0.8460 | 0.7800 | 0.8000 | 0.8000 | 271,700 |
| May 13, 2022 | 0.8180 | 0.8480 | 0.8000 | 0.8160 | 0.8160 | 479,800 |
| May 12, 2022 | 0.7500 | 0.8180 | 0.7240 | 0.7750 | 0.7750 | 750,900 |
| May 11, 2022 | 0.8600 | 0.9000 | 0.7800 | 0.7920 | 0.7920 | 660,900 |
| May 10, 2022 | 0.9240 | 0.9240 | 0.8100 | 0.8350 | 0.8350 | 349,700 |
| May 09, 2022 | 0.9000 | 0.9220 | 0.8220 | 0.8640 | 0.8640 | 435,500 |
| May 06, 2022 | 0.9800 | 0.9850 | 0.9000 | 0.9390 | 0.9390 | 311,300 |
| May 05, 2022 | 1.0100 | 1.0400 | 0.9500 | 0.9660 | 0.9660 | 233,900 |
| May 04, 2022 | 0.9530 | 1.0300 | 0.9200 | 1.0200 | 1.0200 | 233,300 |
| May 03, 2022 | 0.9600 | 0.9940 | 0.9500 | 0.9800 | 0.9800 | 195,800 |
| May 02, 2022 | 0.9410 | 0.9780 | 0.9100 | 0.9600 | 0.9600 | 404,200 |
| Apr 29, 2022 | 1.0000 | 1.0100 | 0.9400 | 0.9610 | 0.9610 | 518,800 |
| Apr 28, 2022 | 1.0200 | 1.0350 | 0.9450 | 1.0300 | 1.0300 | 508,900 |
| Apr 27, 2022 | 1.0300 | 1.0300 | 0.9700 | 0.9990 | 0.9990 | 449,800 |
| Apr 26, 2022 | 1.0600 | 1.0600 | 0.9600 | 0.9790 | 0.9790 | 405,100 |
| Apr 25, 2022 | 1.0300 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 289,700 |
| Apr 22, 2022 | 1.0900 | 1.1130 | 1.0100 | 1.0400 | 1.0400 | 535,300 |
| Apr 21, 2022 | 1.1300 | 1.1600 | 1.0700 | 1.0900 | 1.0900 | 402,000 |
| Apr 20, 2022 | 1.1600 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 231,300 |
| Apr 19, 2022 | 1.1200 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 237,800 |
| Apr 18, 2022 | 1.2000 | 1.2100 | 1.1100 | 1.1300 | 1.1300 | 584,100 |
| Apr 14, 2022 | 1.2400 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 284,900 |
| Apr 13, 2022 | 1.1600 | 1.2600 | 1.1500 | 1.2500 | 1.2500 | 293,100 |
| Apr 12, 2022 | 1.2300 | 1.2500 | 1.1410 | 1.1700 | 1.1700 | 627,900 |
| Apr 11, 2022 | 1.1500 | 1.2300 | 1.1200 | 1.2000 | 1.2000 | 589,200 |
| Apr 08, 2022 | 1.3100 | 1.3380 | 1.1710 | 1.1900 | 1.1900 | 1,202,500 |
| Apr 07, 2022 | 1.4400 | 1.4450 | 1.3000 | 1.3000 | 1.3000 | 479,600 |
| Apr 06, 2022 | 1.5000 | 1.5200 | 1.3400 | 1.3900 | 1.3900 | 833,000 |
| Apr 05, 2022 | 1.6100 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 455,700 |
| Apr 04, 2022 | 1.5800 | 1.6200 | 1.5400 | 1.5900 | 1.5900 | 574,000 |
| Apr 01, 2022 | 1.5000 | 1.6700 | 1.5000 | 1.5600 | 1.5600 | 1,361,100 |
| Mar 31, 2022 | 1.5300 | 1.5500 | 1.4300 | 1.5100 | 1.5100 | 1,024,500 |
| Mar 30, 2022 | 1.5500 | 1.5800 | 1.4450 | 1.4700 | 1.4700 | 800,800 |
| Mar 29, 2022 | 1.4000 | 1.5900 | 1.3800 | 1.5600 | 1.5600 | 1,770,400 |
| Mar 28, 2022 | 1.4100 | 1.4500 | 1.3500 | 1.3800 | 1.3800 | 639,500 |
| Mar 25, 2022 | 1.4300 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 477,600 |
| Mar 24, 2022 | 1.4500 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 646,400 |
| Mar 23, 2022 | 1.4500 | 1.4800 | 1.3600 | 1.4400 | 1.4400 | 681,200 |
| Mar 22, 2022 | 1.6200 | 1.6300 | 1.4200 | 1.4600 | 1.4600 | 1,473,200 |
| Mar 21, 2022 | 1.4200 | 1.5600 | 1.3600 | 1.5600 | 1.5600 | 1,461,000 |
| Mar 18, 2022 | 1.2900 | 1.4000 | 1.2500 | 1.4000 | 1.4000 | 655,000 |
| Mar 17, 2022 | 1.1900 | 1.3100 | 1.1900 | 1.2800 | 1.2800 | 1,031,100 |
| Mar 16, 2022 | 1.1600 | 1.1900 | 1.0900 | 1.1900 | 1.1900 | 848,500 |
| Mar 15, 2022 | 1.1200 | 1.1700 | 1.0500 | 1.1600 | 1.1600 | 1,094,600 |
| Mar 14, 2022 | 1.3200 | 1.3400 | 1.0910 | 1.1400 | 1.1400 | 1,496,600 |
| Mar 11, 2022 | 1.2600 | 1.4800 | 1.2300 | 1.3400 | 1.3400 | 4,940,100 |
| Mar 10, 2022 | 1.1300 | 1.3200 | 1.0700 | 1.3000 | 1.3000 | 2,493,400 |
| Mar 09, 2022 | 1.0800 | 1.1800 | 1.0400 | 1.1700 | 1.1700 | 2,820,200 |
| Mar 08, 2022 | 1.1300 | 1.3400 | 1.0200 | 1.0400 | 1.0400 | 10,085,600 |
| Mar 07, 2022 | 1.0100 | 1.0590 | 0.9960 | 0.9990 | 0.9990 | 483,300 |
| Mar 04, 2022 | 1.0600 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 399,100 |
| Mar 03, 2022 | 1.1000 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 451,900 |
| Mar 02, 2022 | 1.1000 | 1.1000 | 1.0410 | 1.1000 | 1.1000 | 625,400 |
| Mar 01, 2022 | 1.1300 | 1.1300 | 1.0200 | 1.0700 | 1.0700 | 933,500 |
| Feb 28, 2022 | 0.9000 | 1.0900 | 0.9000 | 1.0700 | 1.0700 | 970,500 |
| Feb 25, 2022 | 1.0000 | 1.0100 | 0.9000 | 0.9180 | 0.9180 | 965,400 |
| Feb 24, 2022 | 0.9000 | 1.0000 | 0.8800 | 1.0000 | 1.0000 | 935,900 |
| Feb 23, 2022 | 1.0000 | 1.0200 | 0.9160 | 0.9340 | 0.9340 | 456,200 |
| Feb 22, 2022 | 1.0000 | 1.0200 | 0.9500 | 0.9590 | 0.9590 | 446,900 |
| Feb 18, 2022 | 1.0900 | 1.1080 | 1.0200 | 1.0200 | 1.0200 | 290,200 |
| Feb 17, 2022 | 1.0900 | 1.1100 | 1.0200 | 1.1100 | 1.1100 | 422,400 |
| Feb 16, 2022 | 1.1400 | 1.1600 | 1.0200 | 1.0600 | 1.0600 | 593,700 |
| Feb 15, 2022 | 0.9300 | 1.1200 | 0.9300 | 1.1100 | 1.1100 | 704,200 |
| Feb 14, 2022 | 0.9500 | 0.9840 | 0.9110 | 0.9370 | 0.9370 | 380,800 |
| Feb 11, 2022 | 1.0200 | 1.0300 | 0.9400 | 0.9700 | 0.9700 | 382,300 |
| Feb 10, 2022 | 1.0100 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 257,500 |
| Feb 09, 2022 | 1.0400 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 738,000 |
| Feb 08, 2022 | 1.0800 | 1.0800 | 0.9900 | 1.0200 | 1.0200 | 683,400 |
| Feb 07, 2022 | 1.0500 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 310,400 |
| Feb 04, 2022 | 0.9900 | 1.0600 | 0.9800 | 1.0500 | 1.0500 | 236,400 |
| Feb 03, 2022 | 1.0300 | 1.0400 | 0.9700 | 0.9900 | 0.9900 | 255,800 |
| Feb 02, 2022 | 1.1200 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 345,900 |
| Feb 01, 2022 | 1.0400 | 1.1600 | 1.0380 | 1.0900 | 1.0900 | 420,100 |
| Jan 31, 2022 | 0.9400 | 1.0400 | 0.9200 | 1.0300 | 1.0300 | 373,500 |
| Jan 28, 2022 | 0.9500 | 0.9500 | 0.8810 | 0.9200 | 0.9200 | 270,800 |
| Jan 27, 2022 | 1.0100 | 1.0340 | 0.9150 | 0.9350 | 0.9350 | 462,400 |
| Jan 26, 2022 | 1.0000 | 1.0600 | 0.9700 | 0.9880 | 0.9880 | 694,400 |
| Jan 25, 2022 | 0.8830 | 0.9720 | 0.8800 | 0.9600 | 0.9600 | 492,500 |
| Jan 24, 2022 | 0.7520 | 0.9170 | 0.7500 | 0.9050 | 0.9050 | 1,004,900 |
| Jan 21, 2022 | 0.9500 | 0.9570 | 0.8600 | 0.8860 | 0.8860 | 935,600 |
| Jan 20, 2022 | 0.9700 | 1.0400 | 0.9520 | 0.9680 | 0.9680 | 667,500 |
| Jan 19, 2022 | 1.0100 | 1.0300 | 0.9600 | 0.9700 | 0.9700 | 725,500 |
| Jan 18, 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 523,300 |
| Jan 14, 2022 | 1.0700 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 840,000 |
| Jan 13, 2022 | 1.1100 | 1.1300 | 1.0500 | 1.0600 | 1.0600 | 685,100 |
| Jan 12, 2022 | 1.1600 | 1.1900 | 1.1050 | 1.1300 | 1.1300 | 550,700 |
| Jan 11, 2022 | 1.1000 | 1.1700 | 1.0900 | 1.1600 | 1.1600 | 471,000 |
| Jan 10, 2022 | 1.1600 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 618,100 |
| Jan 07, 2022 | 1.1500 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 476,600 |
| Jan 06, 2022 | 1.2400 | 1.2500 | 1.1200 | 1.1600 | 1.1600 | 905,900 |
| Jan 05, 2022 | 1.3500 | 1.3500 | 1.2200 | 1.2300 | 1.2300 | 1,197,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
