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
0.9884+0.0285 (+2.97%)
At close: 04:00PM EST
1.0200 +0.03 (+3.20%)
After hours: 06:17PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20221.00001.06000.97000.98800.9880694,400
Jan 25, 20220.88300.97200.88000.96000.9600492,500
Jan 24, 20220.75200.91700.75000.90500.90501,005,900
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, 20221.07001.08001.02001.05001.0500839,400
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, 20221.15001.19001.15001.16001.1600476,300
Jan 06, 20221.24001.25001.12001.16001.1600905,900
Jan 05, 20221.35001.35001.22001.23001.23001,197,500
Jan 04, 20221.43001.43001.26001.34001.34001,003,500
Jan 03, 20221.28001.42001.25001.41001.41001,005,900
Dec 31, 20211.22001.27001.22001.23001.23001,684,800
Dec 30, 20211.21001.30001.20001.24001.24001,548,200
Dec 29, 20211.27001.30001.22001.22001.2200915,100
Dec 28, 20211.25001.42001.22001.29001.29002,480,200
Dec 27, 20211.35001.37501.27001.29001.29001,439,700
Dec 23, 20211.37001.40001.34001.38001.3800643,100
Dec 22, 20211.36001.40001.34501.37001.3700436,300
Dec 21, 20211.34001.39001.34001.36001.3600495,200
Dec 20, 20211.40001.40001.32001.34001.3400326,900
Dec 17, 20211.28001.44001.28001.42001.4200661,200
Dec 16, 20211.38001.42001.32001.35001.3500697,100
Dec 15, 20211.37001.39001.25001.38001.38001,283,500
Dec 14, 20211.40001.43901.35001.37001.3700752,900
Dec 13, 20211.52001.53001.40001.43001.4300996,400
Dec 10, 20211.60001.63001.49001.52001.5200695,100
Dec 09, 20211.72001.73001.58001.59001.5900603,200
Dec 08, 20211.60001.76001.56001.71001.71001,417,500
Dec 07, 20211.56001.60001.55001.57001.57001,045,000
Dec 06, 20211.36001.63001.26001.55001.55004,472,600
Dec 03, 20211.55001.55401.36001.38001.3800892,500
Dec 02, 20211.47001.51901.41001.51001.5100767,600
Dec 01, 20211.60001.62001.43001.44001.4400931,500
Nov 30, 20211.60001.65001.49001.57001.5700950,700
Nov 29, 20211.71001.74001.61001.62001.6200562,700
Nov 26, 20211.64001.70901.63001.69001.6900517,400
Nov 24, 20211.72001.78001.67001.74001.7400419,700
Nov 23, 20211.70001.76801.67001.69001.6900629,600
Nov 22, 20211.85001.85001.67001.69001.69001,358,600
Nov 19, 20211.83001.88001.80001.80001.8000519,700
Nov 18, 20211.95001.96001.77001.86001.86001,447,700
Nov 17, 20212.00002.01501.93001.94001.9400456,300
Nov 16, 20212.09002.09001.93002.02002.02001,196,800
Nov 15, 20212.13002.20002.05002.10002.10001,285,800
Nov 12, 20212.04002.20001.98002.15002.15001,589,700
Nov 11, 20211.90002.16001.87002.05002.05004,242,400
Nov 10, 20211.98001.98001.88001.91001.9100924,400
Nov 09, 20212.05002.06701.91101.97001.97001,277,000
Nov 08, 20211.88002.07001.88002.05002.05001,524,000
Nov 05, 20211.96002.08001.86001.89001.89001,536,600
Nov 04, 20211.95001.98001.83001.86001.8600953,500
Nov 03, 20211.83001.91001.79001.89001.8900654,800
Nov 02, 20211.84001.84101.76001.82001.8200652,800
Nov 01, 20211.75001.85501.74001.83001.83001,037,700
Oct 29, 20211.83001.85001.70001.74001.74001,170,300
Oct 28, 20211.80001.88501.77001.81001.81001,461,600
Oct 27, 20211.95001.96001.81001.82001.82001,539,900
Oct 26, 20211.98001.99001.83001.96001.96002,056,700
Oct 25, 20211.96002.00801.95001.96001.9600668,900
Oct 22, 20212.01002.02001.91001.93001.9300934,100
Oct 21, 20212.08002.10502.00002.03002.0300556,900
Oct 20, 20212.10002.12002.05002.10002.1000321,900
Oct 19, 20212.15002.16001.98002.09002.09001,014,000
Oct 18, 20212.18002.20002.11002.14002.1400377,100
Oct 15, 20212.31002.33002.19002.21002.2100623,800
Oct 14, 20212.33002.33002.19002.27002.2700643,200
Oct 13, 20212.23002.32002.20002.28002.2800867,800
Oct 12, 20212.10002.22002.08502.20002.2000629,800
Oct 11, 20212.05002.15002.04202.09002.0900460,800
Oct 08, 20212.00002.11002.00002.07002.0700483,800
Oct 07, 20211.98002.03001.96001.98001.9800722,400
Oct 06, 20211.94001.98001.93001.98001.9800516,200
Oct 05, 20212.00002.01001.96001.96001.9600585,600
Oct 04, 20212.05002.07001.99002.01002.0100604,200
Oct 01, 20212.06002.12002.03002.05002.0500600,600
Sep 30, 20212.14002.27002.05002.07002.07001,767,100
Sep 29, 20211.95002.19001.92002.13002.13002,154,200
Sep 28, 20211.98002.00001.93001.93001.9300747,700
Sep 27, 20212.02002.06501.94001.99001.9900982,200
Sep 24, 20212.03002.08001.96002.05002.0500631,600
Sep 23, 20212.08002.08001.94001.98001.9800875,800
Sep 22, 20211.95002.10001.94002.03002.03001,101,000
Sep 21, 20211.98002.01001.91001.95001.9500625,100
Sep 20, 20212.00002.04001.92001.96001.9600847,200
Sep 17, 20212.05002.11002.03102.08002.0800523,100
Sep 16, 20212.10002.10002.01002.03002.0300393,500
Sep 15, 20212.05002.12002.01002.12002.1200685,000
Sep 14, 20212.14002.15002.03002.03002.0300433,800
Sep 13, 20212.13002.20002.07202.14002.1400560,400
Sep 10, 20212.26002.26002.12002.13002.1300459,500
Sep 09, 20212.12002.24002.12002.20002.2000404,300
Sep 08, 20212.23002.23002.12002.12002.1200495,600
Sep 07, 20212.31002.40702.20002.21002.21001,127,900
Sep 03, 20212.40002.41002.30002.34002.3400441,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement