Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aqua Metals, Inc. (AQMS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8517+0.0617 (+7.81%)
At close: 04:00PM EDT
0.8600 +0.01 (+0.97%)
After hours: 07:47PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.80000.85900.78000.85200.8520300,300
May 26, 20220.73000.80000.73000.79000.7900191,800
May 25, 20220.73400.75200.71600.74200.7420165,900
May 24, 20220.76000.78600.71000.72900.7290225,500
May 23, 20220.83900.83900.75200.77300.7730252,000
May 20, 20220.85000.86000.77000.77300.7730369,200
May 19, 20220.80800.85000.77000.78900.7890547,000
May 18, 20220.86000.89900.80200.80500.8050339,600
May 17, 20220.82000.86500.80000.85300.8530358,900
May 16, 20220.83300.84600.78000.80000.8000271,700
May 13, 20220.81800.84800.80000.81600.8160479,800
May 12, 20220.75000.81800.72400.77500.7750750,900
May 11, 20220.86000.90000.78000.79200.7920660,900
May 10, 20220.92400.92400.81000.83500.8350349,700
May 09, 20220.90000.92200.82200.86400.8640435,500
May 06, 20220.98000.98500.90000.93900.9390311,300
May 05, 20221.01001.04000.95000.96600.9660233,900
May 04, 20220.95301.03000.92001.02001.0200233,300
May 03, 20220.96000.99400.95000.98000.9800195,800
May 02, 20220.94100.97800.91000.96000.9600404,200
Apr 29, 20221.00001.01000.94000.96100.9610518,800
Apr 28, 20221.02001.03500.94501.03001.0300508,900
Apr 27, 20221.03001.03000.97000.99900.9990449,800
Apr 26, 20221.06001.06000.96000.97900.9790405,100
Apr 25, 20221.03001.05001.01001.04001.0400289,700
Apr 22, 20221.09001.11301.01001.04001.0400535,300
Apr 21, 20221.13001.16001.07001.09001.0900402,000
Apr 20, 20221.16001.16001.12001.14001.1400231,300
Apr 19, 20221.12001.18001.12001.15001.1500237,800
Apr 18, 20221.20001.21001.11001.13001.1300584,100
Apr 14, 20221.24001.26001.18001.19001.1900284,900
Apr 13, 20221.16001.26001.15001.25001.2500293,100
Apr 12, 20221.23001.25001.14101.17001.1700627,900
Apr 11, 20221.15001.23001.12001.20001.2000589,200
Apr 08, 20221.31001.33801.17101.19001.19001,202,500
Apr 07, 20221.44001.44501.30001.30001.3000479,600
Apr 06, 20221.50001.52001.34001.39001.3900833,000
Apr 05, 20221.61001.62001.52001.53001.5300455,700
Apr 04, 20221.58001.62001.54001.59001.5900574,000
Apr 01, 20221.50001.67001.50001.56001.56001,361,100
Mar 31, 20221.53001.55001.43001.51001.51001,024,500
Mar 30, 20221.55001.58001.44501.47001.4700800,800
Mar 29, 20221.40001.59001.38001.56001.56001,770,400
Mar 28, 20221.41001.45001.35001.38001.3800639,500
Mar 25, 20221.43001.45001.37001.43001.4300477,600
Mar 24, 20221.45001.48001.40001.43001.4300646,400
Mar 23, 20221.45001.48001.36001.44001.4400681,200
Mar 22, 20221.62001.63001.42001.46001.46001,473,200
Mar 21, 20221.42001.56001.36001.56001.56001,461,000
Mar 18, 20221.29001.40001.25001.40001.4000655,000
Mar 17, 20221.19001.31001.19001.28001.28001,031,100
Mar 16, 20221.16001.19001.09001.19001.1900848,500
Mar 15, 20221.12001.17001.05001.16001.16001,094,600
Mar 14, 20221.32001.34001.09101.14001.14001,496,600
Mar 11, 20221.26001.48001.23001.34001.34004,940,100
Mar 10, 20221.13001.32001.07001.30001.30002,493,400
Mar 09, 20221.08001.18001.04001.17001.17002,820,200
Mar 08, 20221.13001.34001.02001.04001.040010,085,600
Mar 07, 20221.01001.05900.99600.99900.9990483,300
Mar 04, 20221.06001.06001.01001.05001.0500399,100
Mar 03, 20221.10001.11001.04001.06001.0600451,900
Mar 02, 20221.10001.10001.04101.10001.1000625,400
Mar 01, 20221.13001.13001.02001.07001.0700933,500
Feb 28, 20220.90001.09000.90001.07001.0700970,500
Feb 25, 20221.00001.01000.90000.91800.9180965,400
Feb 24, 20220.90001.00000.88001.00001.0000935,900
Feb 23, 20221.00001.02000.91600.93400.9340456,200
Feb 22, 20221.00001.02000.95000.95900.9590446,900
Feb 18, 20221.09001.10801.02001.02001.0200290,200
Feb 17, 20221.09001.11001.02001.11001.1100422,400
Feb 16, 20221.14001.16001.02001.06001.0600593,700
Feb 15, 20220.93001.12000.93001.11001.1100704,200
Feb 14, 20220.95000.98400.91100.93700.9370380,800
Feb 11, 20221.02001.03000.94000.97000.9700382,300
Feb 10, 20221.01001.06001.00001.01001.0100257,500
Feb 09, 20221.04001.05001.00001.05001.0500738,000
Feb 08, 20221.08001.08000.99001.02001.0200683,400
Feb 07, 20221.05001.09001.00001.01001.0100310,400
Feb 04, 20220.99001.06000.98001.05001.0500236,400
Feb 03, 20221.03001.04000.97000.99000.9900255,800
Feb 02, 20221.12001.12001.03001.05001.0500345,900
Feb 01, 20221.04001.16001.03801.09001.0900420,100
Jan 31, 20220.94001.04000.92001.03001.0300373,500
Jan 28, 20220.95000.95000.88100.92000.9200270,800
Jan 27, 20221.01001.03400.91500.93500.9350462,400
Jan 26, 20221.00001.06000.97000.98800.9880694,400
Jan 25, 20220.88300.97200.88000.96000.9600492,500
Jan 24, 20220.75200.91700.75000.90500.90501,004,900
Jan 21, 20220.95000.95700.86000.88600.8860935,600
Jan 20, 20220.97001.04000.95200.96800.9680667,500
Jan 19, 20221.01001.03000.96000.97000.9700725,500
Jan 18, 20221.05001.05001.00001.01001.0100523,300
Jan 14, 20221.07001.08001.02001.05001.0500840,000
Jan 13, 20221.11001.13001.05001.06001.0600685,100
Jan 12, 20221.16001.19001.10501.13001.1300550,700
Jan 11, 20221.10001.17001.09001.16001.1600471,000
Jan 10, 20221.16001.17001.08001.10001.1000618,100
Jan 07, 20221.15001.19001.15001.16001.1600476,600
Jan 06, 20221.24001.25001.12001.16001.1600905,900
Jan 05, 20221.35001.35001.22001.23001.23001,197,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement