Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aqua Metals Inc (NQ: AQMS )

0.4978 -0.0097 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.5000 0.5510 0.4999 0.5380 990,088 +0.02(+2.87%)
Mar 27, 2024 0.5200 0.5599 0.5184 0.5230 833,134 -0.01(-1.69%)
Mar 26, 2024 0.4760 0.5383 0.4678 0.5320 1,692,358 +0.06(+13.89%)
Mar 25, 2024 0.4700 0.4760 0.4643 0.4671 367,839 -0.01(-1.97%)
Mar 22, 2024 0.4800 0.5005 0.4710 0.4765 278,047 -0.01(-1.14%)
Mar 21, 2024 0.4810 0.4829 0.4800 0.4820 284,651 +0.01(+1.47%)
Mar 20, 2024 0.4790 0.4800 0.4700 0.4750 308,425 +0.00(+0.44%)
Mar 19, 2024 0.4711 0.4840 0.4700 0.4729 469,500 -0.00(-0.02%)
Mar 18, 2024 0.4960 0.4960 0.4730 0.4730 408,590 -0.02(-3.47%)
Mar 15, 2024 0.4990 0.5090 0.4871 0.4900 527,123 +0.00(+0.20%)
Mar 14, 2024 0.4900 0.5020 0.4820 0.4890 362,746 -0.00(-0.43%)
Mar 13, 2024 0.5000 0.5300 0.4900 0.4911 629,166 +0.00(+0.22%)
Mar 12, 2024 0.4900 0.5070 0.4825 0.4900 331,827 -0.00(-0.20%)
Mar 11, 2024 0.5100 0.5051 0.4700 0.4910 305,717 -0.02(-4.29%)
Mar 08, 2024 0.5200 0.5278 0.5049 0.5130 702,700 -0.01(-1.91%)
Mar 07, 2024 0.5466 0.5475 0.5200 0.5230 276,442 -0.02(-4.32%)
Mar 06, 2024 0.5400 0.5600 0.5122 0.5466 816,106 +0.03(+5.12%)
Mar 05, 2024 0.4711 0.5407 0.4630 0.5200 834,166 +0.04(+8.38%)
Mar 04, 2024 0.5000 0.5035 0.4710 0.4798 402,677 -0.01(-2.18%)
Mar 01, 2024 0.4900 0.5050 0.4800 0.4905 311,982 +0.01(+2.40%)
Feb 29, 2024 0.4900 0.5105 0.4700 0.4790 483,787 -0.01(-1.54%)
Feb 28, 2024 0.5000 0.5100 0.4865 0.4865 285,096 +0.01(+1.35%)
Feb 27, 2024 0.4750 0.5000 0.4675 0.4800 469,075 +0.00(+0.48%)
Feb 26, 2024 0.5050 0.5050 0.4700 0.4777 508,853 -0.02(-4.15%)
Feb 23, 2024 0.5200 0.5200 0.4910 0.4984 255,918 -0.01(-1.62%)
Feb 22, 2024 0.5254 0.5410 0.4841 0.5066 553,241 -0.02(-3.60%)
Feb 21, 2024 0.5490 0.5775 0.5160 0.5255 353,548 -0.02(-3.91%)
Feb 20, 2024 0.5700 0.5715 0.5400 0.5469 433,158 -0.03(-4.55%)
Feb 16, 2024 0.5885 0.5885 0.5700 0.5730 124,342 -0.01(-1.21%)
Feb 15, 2024 0.5775 0.5959 0.5699 0.5800 304,096 -0.00(-0.26%)
Feb 14, 2024 0.5891 0.5987 0.5651 0.5815 281,560 +0.02(+3.64%)
Feb 13, 2024 0.5730 0.5960 0.5610 0.5611 255,307 -0.03(-4.90%)
Feb 12, 2024 0.5758 0.5972 0.5730 0.5900 298,091 +0.01(+2.41%)
Feb 09, 2024 0.5725 0.5986 0.5725 0.5761 130,973 -0.00(-0.35%)
Feb 08, 2024 0.5810 0.5995 0.5781 0.5781 151,422 -0.01(-2.03%)
Feb 07, 2024 0.6117 0.6190 0.5835 0.5901 159,561 -0.02(-2.99%)
Feb 06, 2024 0.6000 0.6111 0.5800 0.6083 124,088 +0.03(+4.52%)
Feb 05, 2024 0.6000 0.6000 0.5800 0.5820 148,957 -0.01(-1.69%)
Feb 02, 2024 0.6000 0.6000 0.5810 0.5920 328,023 -0.01(-1.66%)
Feb 01, 2024 0.6550 0.6550 0.5900 0.6020 273,579 -0.02(-3.15%)
Jan 31, 2024 0.6400 0.6405 0.5950 0.6216 310,128 +0.02(+2.93%)
Jan 30, 2024 0.6000 0.6663 0.5970 0.6039 708,505 +0.01(+1.16%)
Jan 29, 2024 0.5966 0.5974 0.5610 0.5970 287,066 +0.02(+3.97%)
Jan 26, 2024 0.5963 0.6035 0.5710 0.5742 181,246 +0.00(+0.65%)
Jan 25, 2024 0.5820 0.5979 0.5700 0.5705 277,908 -0.01(-1.31%)
Jan 24, 2024 0.6490 0.6596 0.5649 0.5781 512,828 -0.05(-8.64%)
Jan 23, 2024 0.6300 0.6779 0.6200 0.6328 191,834 -0.02(-3.33%)
Jan 22, 2024 0.5833 0.6900 0.5833 0.6546 453,027 +0.06(+9.41%)
Jan 19, 2024 0.5580 0.6125 0.5501 0.5983 247,649 +0.04(+7.80%)
Jan 18, 2024 0.5600 0.5859 0.5500 0.5550 302,478 -0.01(-2.49%)
Jan 17, 2024 0.6100 0.6140 0.5300 0.5692 577,122 -0.02(-3.70%)
Jan 16, 2024 0.6030 0.6260 0.5900 0.5911 466,392 -0.02(-3.18%)
Jan 12, 2024 0.6500 0.6609 0.6105 0.6105 326,838 -0.04(-6.06%)
Jan 11, 2024 0.6500 0.6582 0.6100 0.6499 328,219 -0.00(-0.02%)
Jan 10, 2024 0.6500 0.6790 0.6451 0.6500 396,868 +0.00(+0.00%)
Jan 09, 2024 0.6500 0.6999 0.6460 0.6500 453,589 +0.00(+0.00%)
Jan 08, 2024 0.6600 0.6700 0.6450 0.6500 456,543 -0.00(-0.17%)
Jan 05, 2024 0.6800 0.6887 0.6511 0.6511 1,520,607 -0.04(-5.71%)
Jan 04, 2024 0.7000 0.7050 0.6401 0.6905 943,973 -0.02(-3.02%)
Jan 03, 2024 0.7700 0.7700 0.7012 0.7120 526,636 -0.05(-6.22%)
Jan 02, 2024 0.7640 0.7948 0.7592 0.7592 247,928 -0.00(-0.11%)
Dec 29, 2023 0.8012 0.8200 0.7575 0.7600 719,608 -0.06(-7.32%)
Dec 28, 2023 0.8400 0.8500 0.8050 0.8200 222,147 -0.01(-1.20%)
Dec 27, 2023 0.8300 0.8600 0.8330 0.8300 225,340 +0.01(+1.13%)
Dec 26, 2023 0.7900 0.8300 0.7880 0.8207 285,532 +0.01(+1.53%)
Dec 22, 2023 0.7900 0.8390 0.7799 0.8083 320,555 +0.00(+0.52%)
Dec 21, 2023 0.8100 0.8300 0.7810 0.8041 238,343 -0.02(-1.92%)
Dec 20, 2023 0.8600 0.8700 0.8152 0.8198 246,461 -0.04(-4.79%)
Dec 19, 2023 0.8600 0.8869 0.8600 0.8610 186,603 +0.00(+0.35%)
Dec 18, 2023 0.8900 0.8992 0.8580 0.8580 231,828 -0.03(-3.27%)
Dec 15, 2023 0.8811 0.9100 0.8500 0.8870 379,912 -0.00(-0.34%)
Dec 14, 2023 0.9200 0.9400 0.8807 0.8900 281,333 -0.01(-1.20%)
Dec 13, 2023 0.8300 0.9263 0.8023 0.9008 286,543 +0.05(+5.98%)
Dec 12, 2023 0.8900 0.8900 0.8221 0.8500 205,601 -0.02(-2.50%)
Dec 11, 2023 0.8000 0.8900 0.8000 0.8718 328,460 +0.06(+7.62%)
Dec 08, 2023 0.7815 0.8280 0.7600 0.8101 429,803 +0.02(+2.29%)
Dec 07, 2023 0.8113 0.8200 0.7703 0.7920 227,198 +0.02(+2.83%)
Dec 06, 2023 0.8000 0.8500 0.7640 0.7702 518,356 -0.02(-3.12%)
Dec 05, 2023 0.8500 0.8687 0.7802 0.7950 335,504 -0.07(-7.58%)
Dec 04, 2023 0.8800 0.8990 0.8600 0.8602 216,644 -0.01(-0.78%)
Dec 01, 2023 0.8800 0.8900 0.8610 0.8670 214,204 -0.00(-0.46%)
Nov 30, 2023 0.8900 0.8900 0.8600 0.8710 92,579 -0.01(-1.02%)
Nov 29, 2023 0.9000 0.9100 0.8700 0.8800 140,068 -0.02(-2.64%)
Nov 28, 2023 0.8400 0.9279 0.8400 0.9039 206,337 +0.03(+3.90%)
Nov 27, 2023 0.8815 0.9189 0.8700 0.8700 111,199 -0.04(-3.99%)
Nov 24, 2023 0.9100 0.9300 0.8990 0.9062 101,139 +0.02(+1.82%)
Nov 22, 2023 0.9000 0.9100 0.8800 0.8900 169,110 -0.01(-1.11%)
Nov 21, 2023 0.8715 0.9149 0.8600 0.9000 219,473 +0.00(+0.00%)
Nov 20, 2023 0.8698 0.9000 0.8501 0.9000 200,311 +0.03(+3.42%)
Nov 17, 2023 0.9100 0.9200 0.7000 0.8702 373,503 -0.03(-3.31%)
Nov 16, 2023 0.9315 0.9408 0.8839 0.9000 115,020 -0.05(-5.26%)
Nov 15, 2023 0.8865 0.9888 0.8331 0.9500 443,098 +0.06(+6.26%)
Nov 14, 2023 0.8889 0.9050 0.8601 0.8940 418,958 +0.03(+3.94%)
Nov 13, 2023 0.8827 0.9199 0.8595 0.8601 163,190 -0.05(-5.48%)
Nov 10, 2023 0.9156 0.9722 0.8687 0.9100 201,735 -0.06(-6.19%)
Nov 09, 2023 0.9761 0.9761 0.8910 0.9700 203,130 +0.02(+2.11%)
Nov 08, 2023 0.8900 0.9512 0.8181 0.9500 168,257 +0.06(+7.19%)
Nov 07, 2023 0.9300 0.9300 0.8600 0.8863 154,051 -0.04(-4.30%)
Nov 06, 2023 0.9211 0.9400 0.8900 0.9261 185,437 -0.01(-0.94%)
Nov 03, 2023 0.9300 0.9500 0.8962 0.9349 206,119 +0.03(+3.43%)
Nov 02, 2023 0.8400 0.9400 0.8400 0.9039 267,406 +0.06(+7.61%)
Nov 01, 2023 0.8500 0.8690 0.8258 0.8400 127,674 +0.02(+2.12%)
Oct 31, 2023 0.7700 0.8300 0.7601 0.8226 147,209 +0.04(+5.69%)
Oct 30, 2023 0.7600 0.8099 0.7600 0.7783 204,437 +0.02(+2.41%)
Oct 27, 2023 0.7800 0.8099 0.7500 0.7600 212,221 -0.04(-4.88%)
Oct 26, 2023 0.8300 0.8700 0.6700 0.7990 660,598 -0.06(-6.93%)
Oct 25, 2023 0.8400 0.9000 0.8400 0.8585 113,273 +0.00(+0.29%)
Oct 24, 2023 0.8715 0.9200 0.8374 0.8560 241,117 -0.03(-3.81%)
Oct 23, 2023 0.8865 0.9588 0.8675 0.8899 178,123 -0.03(-3.58%)
Oct 20, 2023 1.010 1.010 0.8613 0.9229 308,452 +0.00(+0.10%)
Oct 19, 2023 0.9500 0.9990 0.8800 0.9220 355,405 -0.03(-3.02%)
Oct 18, 2023 0.9932 1.020 0.9500 0.9507 144,415 -0.03(-2.99%)
Oct 17, 2023 0.9700 1.040 0.9700 0.9800 375,580 +0.01(+1.01%)
Oct 16, 2023 0.9650 1.010 0.9700 0.9702 205,856 +0.00(+0.02%)
Oct 13, 2023 0.9600 1.020 0.9600 0.9700 109,968 -0.00(-0.27%)
Oct 12, 2023 0.9900 1.010 0.9600 0.9726 122,647 -0.00(-0.50%)
Oct 11, 2023 1.030 1.030 0.9701 0.9775 164,617 -0.05(-5.10%)
Oct 10, 2023 0.9900 1.040 0.9700 1.030 280,254 +0.07(+6.74%)
Oct 09, 2023 0.9900 1.030 0.9600 0.9650 264,417 -0.07(-6.31%)
Oct 06, 2023 1.010 1.030 1.000 1.030 121,387 +0.03(+3.00%)
Oct 05, 2023 1.020 1.030 0.9960 1.000 236,993 +0.00(+0.00%)
Oct 04, 2023 1.030 1.030 0.9800 1.000 234,192 +0.00(+0.00%)
Oct 03, 2023 1.040 1.060 1.000 1.000 353,810 -0.02(-1.96%)
Oct 02, 2023 1.110 1.110 1.010 1.020 504,607 -0.11(-9.73%)
Sep 29, 2023 1.120 1.150 1.100 1.130 289,737 +0.02(+1.80%)
Sep 28, 2023 1.130 1.180 1.110 1.110 267,122 -0.04(-3.48%)
Sep 27, 2023 1.160 1.190 1.140 1.150 170,946 -0.02(-1.71%)
Sep 26, 2023 1.150 1.180 1.120 1.170 229,191 +0.02(+1.74%)
Sep 25, 2023 1.140 1.170 1.150 1.150 131,523 +0.01(+0.88%)
Sep 22, 2023 1.140 1.165 1.120 1.140 180,157 -0.01(-0.87%)
Sep 21, 2023 1.140 1.165 1.110 1.150 377,808 +0.01(+0.88%)
Sep 20, 2023 1.130 1.210 1.110 1.140 641,540 +0.00(+0.00%)
Sep 19, 2023 1.090 1.140 1.082 1.140 492,013 +0.06(+5.56%)
Sep 18, 2023 1.110 1.120 1.073 1.080 258,479 -0.03(-2.70%)
Sep 15, 2023 1.120 1.150 1.100 1.110 603,559 -0.01(-0.89%)
Sep 14, 2023 1.150 1.170 1.103 1.120 363,775 +0.01(+0.90%)
Sep 13, 2023 1.120 1.160 1.080 1.110 487,142 +0.01(+0.91%)
Sep 12, 2023 1.110 1.130 1.070 1.100 248,603 -0.02(-1.79%)
Sep 11, 2023 1.060 1.150 1.060 1.120 524,977 +0.06(+5.66%)
Sep 08, 2023 1.040 1.080 1.030 1.060 248,159 +0.01(+0.95%)
Sep 07, 2023 1.060 1.080 1.040 1.050 194,938 -0.03(-2.78%)
Sep 06, 2023 1.100 1.120 1.060 1.080 201,593 -0.02(-1.82%)
Sep 05, 2023 1.140 1.140 1.050 1.100 412,179 -0.03(-2.65%)
Sep 01, 2023 1.100 1.140 1.090 1.130 413,742 +0.03(+2.73%)
Aug 31, 2023 1.080 1.120 1.070 1.100 405,337 +0.02(+1.85%)
Aug 30, 2023 1.070 1.110 1.032 1.080 663,834 +0.01(+0.93%)
Aug 29, 2023 1.000 1.120 0.9900 1.070 544,360 +0.05(+4.90%)
Aug 28, 2023 1.020 1.040 1.000 1.020 185,152 +0.01(+0.99%)
Aug 25, 2023 1.020 1.040 1.010 1.010 329,018 -0.01(-0.98%)
Aug 24, 2023 1.100 1.100 0.9861 1.020 630,930 -0.08(-7.27%)
Aug 23, 2023 1.070 1.130 1.070 1.100 264,757 +0.03(+2.80%)
Aug 22, 2023 1.100 1.100 1.040 1.070 286,653 -0.02(-1.83%)
Aug 21, 2023 1.100 1.120 1.070 1.090 365,765 +0.00(+0.00%)
Aug 18, 2023 1.050 1.140 1.031 1.090 619,738 +0.02(+1.87%)
Aug 17, 2023 1.120 1.140 1.060 1.070 511,861 -0.05(-4.46%)
Aug 16, 2023 1.160 1.160 1.100 1.120 446,929 +0.02(+1.82%)
Aug 15, 2023 1.130 1.150 1.090 1.100 293,398 -0.05(-4.35%)
Aug 14, 2023 1.150 1.175 1.120 1.150 415,238 -0.02(-1.71%)
Aug 11, 2023 1.160 1.180 1.140 1.170 316,153 -0.01(-0.85%)
Aug 10, 2023 1.100 1.200 1.100 1.180 1,097,817 +0.05(+4.42%)
Aug 09, 2023 1.150 1.200 1.110 1.130 679,658 -0.01(-0.88%)
Aug 08, 2023 1.200 1.210 1.100 1.140 875,761 -0.06(-5.00%)
Aug 07, 2023 1.280 1.280 1.170 1.200 791,809 -0.07(-5.51%)
Aug 04, 2023 1.290 1.290 1.250 1.270 284,271 +0.02(+1.60%)
Aug 03, 2023 1.310 1.340 1.240 1.250 680,533 -0.04(-3.10%)
Aug 02, 2023 1.350 1.360 1.230 1.290 925,650 -0.05(-3.73%)
Aug 01, 2023 1.360 1.391 1.295 1.340 734,848 -0.02(-1.47%)
Jul 31, 2023 1.340 1.380 1.300 1.360 652,138 +0.05(+3.82%)
Jul 28, 2023 1.270 1.390 1.260 1.310 641,987 +0.04(+3.15%)
Jul 27, 2023 1.290 1.320 1.250 1.270 594,940 -0.04(-3.05%)
Jul 26, 2023 1.380 1.390 1.260 1.310 1,014,910 -0.08(-5.76%)
Jul 25, 2023 1.360 1.460 1.330 1.390 861,049 +0.04(+2.96%)
Jul 24, 2023 1.390 1.390 1.300 1.350 570,438 -0.01(-0.74%)
Jul 21, 2023 1.400 1.460 1.330 1.360 759,062 -0.03(-2.16%)
Jul 20, 2023 1.410 1.500 1.290 1.390 1,787,413 -0.09(-6.08%)
Jul 19, 2023 1.230 1.480 1.220 1.480 8,898,044 -0.21(-12.43%)
Jul 18, 2023 1.600 1.765 1.560 1.690 2,374,717 +0.15(+9.74%)
Jul 17, 2023 1.410 1.589 1.400 1.540 871,729 +0.20(+14.50%)
Jul 14, 2023 1.500 1.500 1.340 1.345 570,288 -0.15(-9.73%)
Jul 13, 2023 1.600 1.600 1.390 1.490 930,474 -0.01(-0.67%)
Jul 12, 2023 1.340 1.570 1.310 1.500 1,182,663 +0.15(+11.11%)
Jul 11, 2023 1.260 1.399 1.240 1.350 882,083 +0.11(+8.87%)
Jul 10, 2023 1.170 1.270 1.170 1.240 419,517 +0.04(+3.33%)
Jul 07, 2023 1.110 1.220 1.110 1.200 354,093 +0.09(+8.11%)
Jul 06, 2023 1.170 1.175 1.100 1.110 378,600 -0.07(-5.93%)
Jul 05, 2023 1.200 1.200 1.150 1.180 271,010 +0.02(+1.72%)
Jul 03, 2023 1.200 1.210 1.160 1.160 184,001 -0.01(-0.85%)
Jun 30, 2023 1.250 1.250 1.160 1.170 656,540 -0.04(-3.31%)
Jun 29, 2023 1.200 1.580 1.190 1.210 4,392,576 +0.04(+3.42%)
Jun 28, 2023 1.130 1.210 1.130 1.170 314,082 +0.04(+3.54%)
Jun 27, 2023 1.130 1.160 1.100 1.130 170,148 -0.01(-0.88%)
Jun 26, 2023 1.110 1.170 1.110 1.140 284,413 +0.04(+3.64%)
Jun 23, 2023 1.070 1.110 1.070 1.100 117,930 +0.02(+1.85%)
Jun 22, 2023 1.110 1.120 1.080 1.080 102,534 -0.03(-2.70%)
Jun 21, 2023 1.110 1.130 1.091 1.110 115,041 -0.01(-0.89%)
Jun 20, 2023 1.140 1.150 1.100 1.120 218,203 -0.02(-1.75%)
Jun 16, 2023 1.090 1.160 1.070 1.140 329,188 +0.04(+3.64%)
Jun 15, 2023 1.120 1.150 1.100 1.100 172,615 -0.02(-1.79%)
May 08, 2023 1.090 1.130 1.050 1.120 205,245 +0.07(+6.67%)
May 05, 2023 1.030 1.090 1.030 1.050 216,758 -0.02(-1.87%)
May 04, 2023 1.070 1.070 1.030 1.070 204,038 +0.03(+2.88%)
May 03, 2023 1.070 1.075 1.020 1.040 214,493 +0.01(+0.97%)
May 02, 2023 1.090 1.090 1.010 1.030 286,909 -0.04(-3.74%)
May 01, 2023 1.130 1.150 1.060 1.070 274,754 -0.08(-6.96%)
Apr 28, 2023 1.160 1.170 1.140 1.150 135,723 -0.02(-1.71%)
Apr 27, 2023 1.170 1.170 1.130 1.170 237,402 +0.03(+2.63%)
Apr 26, 2023 1.140 1.160 1.120 1.140 210,549 -0.03(-2.56%)
Apr 25, 2023 1.140 1.170 1.121 1.170 179,784 +0.02(+1.74%)
Apr 24, 2023 1.030 1.180 1.030 1.150 379,241 +0.11(+10.58%)
Apr 21, 2023 1.130 1.148 1.030 1.040 203,913 -0.12(-10.34%)
Apr 20, 2023 1.140 1.160 1.111 1.160 141,790 +0.00(+0.00%)
Apr 19, 2023 1.150 1.160 1.100 1.160 169,070 +0.00(+0.43%)
Apr 18, 2023 1.160 1.180 1.100 1.155 249,957 -0.02(-2.12%)
Apr 17, 2023 1.170 1.190 1.140 1.180 609,398 +0.04(+3.51%)
Apr 14, 2023 1.130 1.150 1.080 1.140 270,375 +0.03(+2.70%)
Apr 13, 2023 1.080 1.129 1.060 1.110 327,161 +0.05(+4.72%)
Apr 12, 2023 1.060 1.093 1.050 1.060 89,404 -0.04(-3.64%)
Apr 11, 2023 1.050 1.120 1.030 1.100 185,625 -0.01(-0.90%)
Apr 10, 2023 0.9700 1.110 0.9700 1.110 610,565 +0.14(+14.07%)
Apr 06, 2023 0.9800 0.9900 0.9600 0.9731 130,152 +0.00(+0.32%)
Apr 05, 2023 1.020 1.030 0.9336 0.9700 380,443 -0.03(-3.00%)
Apr 04, 2023 1.010 1.040 1.000 1.000 103,984 -0.02(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.