U.S. Markets open in 5 hrs 27 mins

Aqua Metals, Inc. (AQMS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9728-0.0077 (-0.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2020------
Oct 26, 20200.96800.98000.94000.97300.9730654,200
Oct 23, 20201.00001.00000.91500.98100.9810595,500
Oct 22, 20200.96001.03000.94900.99000.9900322,400
Oct 21, 20201.02001.05000.97000.97300.9730195,200
Oct 20, 20201.01001.04001.00001.03001.0300210,500
Oct 19, 20200.99801.03000.98001.01001.0100351,600
Oct 16, 20200.98401.00000.97000.99000.9900202,700
Oct 15, 20200.97001.01000.92101.00001.0000362,800
Oct 14, 20200.94000.97400.92100.95000.9500337,100
Oct 13, 20200.90200.96000.90200.96000.9600391,500
Oct 12, 20200.93000.94000.89000.93200.9320815,900
Oct 09, 20200.99801.01000.89500.96000.96001,286,600
Oct 08, 20201.15001.16001.00001.03001.03001,617,800
Oct 07, 20201.12001.27001.09001.15001.15004,671,100
Oct 06, 20200.93001.60000.87501.11001.110013,943,100
Oct 05, 20200.88800.95000.87400.94000.9400224,400
Oct 02, 20200.89900.90000.82100.88200.8820136,800
Oct 01, 20200.92500.93000.89000.90900.9090121,700
Sep 30, 20200.94500.94500.90500.91100.9110260,300
Sep 29, 20200.96000.99000.92000.92500.9250288,200
Sep 28, 20200.89500.94700.88000.93000.9300135,600
Sep 25, 20200.87800.94000.86500.88500.8850175,300
Sep 24, 20200.90300.92300.86500.86500.8650223,600
Sep 23, 20200.91000.97000.90300.91000.9100197,400
Sep 22, 20200.96001.00000.90300.90300.9030264,400
Sep 21, 20201.05001.06000.95000.95300.9530314,600
Sep 18, 20200.99001.07000.99001.04001.0400429,400
Sep 17, 20200.95601.00000.94000.96500.9650132,000
Sep 16, 20200.99001.01000.95300.96000.9600122,400
Sep 15, 20200.94001.00000.94000.95300.9530118,700
Sep 14, 20200.89100.97300.87000.93500.9350268,000
Sep 11, 20200.90000.92800.87000.89700.8970143,200
Sep 10, 20200.95000.98500.90000.91000.9100386,200
Sep 09, 20201.00001.01000.95000.95000.9500269,000
Sep 08, 20200.99001.02000.98001.01001.010084,800
Sep 04, 20201.02001.04000.99001.01001.0100312,300
Sep 03, 20201.11001.11001.00001.02001.0200275,000
Sep 02, 20201.01001.11000.98001.10001.1000361,500
Sep 01, 20201.04401.04400.97701.01001.0100202,900
Aug 31, 20201.01001.02000.97000.99100.9910187,900
Aug 28, 20200.96001.01000.96000.98000.9800126,000
Aug 27, 20200.99401.00000.95000.97100.9710154,600
Aug 26, 20200.99801.02000.97200.99900.9990273,600
Aug 25, 20201.00001.01300.96000.98000.9800230,300
Aug 24, 20201.02001.03000.99001.00001.0000156,400
Aug 21, 20201.00001.03601.00001.01001.0100112,800
Aug 20, 20200.98001.06000.97501.04001.0400442,000
Aug 19, 20201.04001.04000.98000.98500.9850163,300
Aug 18, 20201.04001.04000.99001.01001.0100246,300
Aug 17, 20201.01001.04001.00001.03001.0300146,800
Aug 14, 20201.02001.04001.00001.01001.0100101,900
Aug 13, 20201.06001.07501.03001.06001.0600143,200
Aug 12, 20201.01001.06001.01001.06001.0600369,600
Aug 11, 20201.05001.07001.02001.02001.0200208,800
Aug 10, 20201.07001.08001.01001.07001.0700561,700
Aug 07, 20201.09001.10001.01001.04001.0400290,900
Aug 06, 20201.07001.08001.04001.08001.0800159,500
Aug 05, 20201.05001.10001.00001.07001.0700429,600
Aug 04, 20201.13001.17001.09001.10001.1000519,800
Aug 03, 20201.03001.14001.00001.13001.1300527,100
Jul 31, 20201.00001.01000.96000.99000.9900149,400
Jul 30, 20201.04001.04000.96000.99300.9930417,900
Jul 29, 20201.05001.08001.04001.04001.0400222,300
Jul 28, 20201.12001.12001.04001.07001.0700313,100
Jul 27, 20201.12001.15001.08001.10001.1000221,700
Jul 24, 20201.11001.13001.08001.12001.1200421,500
Jul 23, 20201.14001.18001.09001.09001.0900705,000
Jul 22, 20201.16001.18001.15001.17001.1700266,900
Jul 21, 20201.15001.15001.13001.15001.1500219,200
Jul 20, 20201.14001.15001.10001.11001.1100218,900
Jul 17, 20201.12001.13001.10001.13001.1300270,600
Jul 16, 20201.12001.18001.08001.10501.1050499,600
Jul 15, 20201.12001.14001.09001.12001.1200290,600
Jul 14, 20201.09001.12001.08001.12001.1200295,300
Jul 13, 20201.11001.14001.06901.09001.0900405,400
Jul 10, 20201.13001.14601.10001.11001.1100368,900
Jul 09, 20201.13001.19001.11001.12001.1200495,400
Jul 08, 20201.22001.23001.10001.12001.1200575,300
Jul 07, 20201.28001.30001.22001.23001.2300447,300
Jul 06, 20201.19001.28001.12001.27001.2700617,800
Jul 02, 20201.21001.25001.11001.12001.1200842,100
Jul 01, 20201.39001.39001.19001.20001.2000916,000
Jun 30, 20201.20001.42001.17001.40001.40001,392,300
Jun 29, 20201.11001.18001.10001.16001.1600281,000
Jun 26, 20201.15001.17001.10001.10001.1000278,000
Jun 25, 20201.15001.18001.11101.17001.1700277,900
Jun 24, 20201.18001.21001.10001.15001.1500605,000
Jun 23, 20201.27001.27001.15001.20001.2000842,000
Jun 22, 20201.05001.32001.03001.21001.21002,192,800
Jun 19, 20201.08001.08001.02001.03001.0300324,700
Jun 18, 20201.05001.10001.05001.06001.0600386,400
Jun 17, 20201.00001.10001.00001.06001.0600793,000
Jun 16, 20200.95001.02000.94001.00001.0000412,200
Jun 15, 20200.84000.98000.81800.95200.9520272,100
Jun 12, 20200.93000.95000.83000.86000.8600468,200
Jun 11, 20201.00001.02000.89000.90000.9000498,900
Jun 10, 20201.07001.07000.95101.02001.0200753,100
Jun 09, 20201.13001.16000.95001.04001.04002,283,200
Jun 08, 20200.86000.90000.83000.89800.8980671,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...