Aqua Metals Inc (AQMS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7751 | -27.7813620072 | 2.79 | 2.87 | 1.92 | 100556 | 2.57423493 | CS |
| 4 | -0.0151 | -0.743842364532 | 2.03 | 3.25 | 1.73 | 416877 | 2.08004351 | CS |
| 12 | -1.3851 | -40.7382352941 | 3.4 | 3.484 | 1.33 | 522951 | 2.59910028 | CS |
| 26 | -5.5851 | -73.4881578947 | 7.6 | 7.8 | 1.33 | 544323 | 3.55672437 | CS |
| 52 | -10.0451 | -83.2927031509 | 12.06 | 14.144 | 1.33 | 490347 | 6.20720065 | CS |
| 156 | -20.1851 | -90.9238738739 | 22.2 | 35.3 | 1.33 | 456773 | 16.38859485 | CS |
| 260 | -16.1851 | -88.9291208791 | 18.2 | 161.2 | 1.33 | 890559 | 48.78579123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 2.31 | -0.18 | -7.23 | 2.41 | 2.48 | 2.261 | 102619 |
| 1736379300 | 2.49 | -0.23 | -8.46 | 2.69 | 2.7 | 2.43 | 90041 |
| 1736292900 | 2.72 | -0.02 | -0.73 | 2.75 | 2.77 | 2.46 | 87760 |
| 1736206500 | 2.74 | -0.05 | -1.79 | 2.79 | 2.87 | 2.6 | 141971 |
| 1735947300 | 2.79 | 0.26 | 10.28 | 2.59 | 2.82 | 2.44 | 167599 |
| 1735860900 | 2.5299999 | 0.01 | 0.40 | 2.6 | 2.6499 | 2.41 | 100836 |
| 1735688100 | 2.52 | -0.04 | -1.56 | 2.5299999 | 2.65 | 2.27 | 165851 |
| 1735601700 | 2.56 | -0.06 | -2.29 | 2.7 | 2.7498999 | 2.32 | 278286 |
| 1735342500 | 2.62 | 0.51 | 24.17 | 2.15 | 2.62 | 2.14 | 484640 |
| 1735256100 | 2.11 | 0.23 | 12.23 | 1.82 | 2.21 | 1.82 | 315882 |
| 1735077840 | 1.88 | -0.09 | -4.57 | 2.02 | 2.02 | 1.8043 | 123899 |
| 1734996900 | 1.97 | 0.05 | 2.60 | 1.93 | 2.0299999 | 1.8 | 392174 |
| 1734737700 | 1.92 | 0.17 | 9.71 | 1.93 | 3.25 | 1.8022 | 4410352 |
| 1734651300 | 1.75 | -0.18 | -9.33 | 1.91 | 1.96 | 1.73 | 77490 |
| 1734564900 | 1.93 | -0.07 | -3.50 | 2 | 2.08 | 1.9 | 62947 |
| 1734478500 | 2 | 0.07 | 3.63 | 1.96 | 2.0299999 | 1.87 | 61572 |
| 1734392100 | 1.93 | -0.05 | -2.53 | 2 | 2.0299999 | 1.882 | 85259 |
| 1734132900 | 1.98 | -0.02 | -1.00 | 2.0099999 | 2.15 | 1.91 | 67273 |
| 1734046500 | 2 | -0.16 | -7.41 | 2.16 | 2.24 | 1.98 | 64639 |
| 1733960100 | 2.16 | -0.24 | -10.00 | 2.37 | 2.4 | 2.15 | 106369 |
| 1733873700 | 2.4 | -0.11 | -4.38 | 2.5099999 | 2.5099999 | 2.36 | 60233 |
| 1733787300 | 2.5099999 | -0.01 | -0.40 | 2.56 | 2.59 | 2.41 | 86154 |
| 1733528100 | 2.52 | -0.3 | -10.64 | 2.9 | 3 | 2.46 | 283028 |
| 1733441700 | 2.82 | 0.58 | 25.89 | 2.2599999 | 2.9 | 2.2599999 | 288910 |
| 1733355300 | 2.24 | -0.03 | -1.32 | 2.23 | 2.2999 | 2.21 | 53669 |
| 1733268900 | 2.27 | 0.02 | 0.89 | 2.25 | 2.2974 | 2.15 | 70808 |
| 1733182500 | 2.25 | -0.14 | -5.86 | 2.4 | 2.435 | 2.2401 | 74984 |
| 1732917840 | 2.39 | 0.09 | 3.91 | 2.27 | 2.4965 | 2.23 | 60637 |
| 1732750500 | 2.3 | 0.04 | 1.77 | 2.36 | 2.3799 | 2.2167 | 52253 |
| 1732664100 | 2.2599999 | -0.4 | -15.04 | 2.58 | 2.58 | 2.12 | 179392 |
| 1732577700 | 2.66 | 0.5 | 23.15 | 2.33 | 2.84 | 2.2566 | 420904 |
| 1732318500 | 2.16 | 0.35 | 19.34 | 2.06 | 2.59 | 1.95 | 592024 |
| 1732232100 | 1.81 | 0.37 | 25.69 | 1.44 | 1.8785 | 1.43 | 221539 |
| 1732145700 | 1.44 | -0.06 | -4.00 | 1.5 | 1.5 | 1.355 | 78856 |
| 1732059300 | 1.5 | -0.08 | -5.06 | 1.57 | 1.59 | 1.33 | 171088 |
| 1731972900 | 1.58 | -0.09 | -5.39 | 1.7 | 1.7 | 1.55 | 71653 |
| 1731713700 | 1.67 | -0.24 | -12.57 | 1.93 | 1.97 | 1.67 | 69728 |
| 1731627300 | 1.91 | -0.04 | -2.05 | 1.93 | 2.15 | 1.85 | 160626 |
| 1731540900 | 1.95 | -0.12 | -5.80 | 2.05 | 2.06 | 1.929 | 58903 |
| 1731454500 | 2.07 | -0.08 | -3.72 | 2.12 | 2.18 | 1.92 | 70429 |
| 1731368100 | 2.15 | -0.16 | -6.93 | 2.27 | 2.3 | 2.13 | 86721 |
| 1731108900 | 2.31 | 0.03 | 1.32 | 2.27 | 2.5 | 2.25 | 103245 |
| 1731022500 | 2.2799999 | 0 | 0.00 | 2.2599999 | 2.5 | 2.2 | 92463 |
| 1730936100 | 2.2799999 | -0.2 | -8.06 | 2.59 | 2.6094 | 2.25 | 122973 |
| 1730849700 | 2.48 | -0.02 | -0.80 | 2.41 | 2.64 | 2.2 | 135239 |
| 1730763300 | 2.5 | -0.25 | -9.16 | 2.8 | 2.8 | 2.254 | 118225 |
| 1730500500 | 2.7519999 | -0.27 | -8.87 | 2.8 | 2.958 | 2.5019999 | 426890 |
| 1730414100 | 3.02 | 0.06 | 2.03 | 3 | 3.0459799 | 2.732 | 56107 |
| 1730327700 | 2.96 | -0.19 | -6.09 | 3.2759999 | 3.2879999 | 2.9559999 | 30058 |
| 1730241300 | 3.1519999 | -0.13 | -3.90 | 3.26 | 3.3 | 3.0299999 | 46079 |
| 1730154900 | 3.28 | 0.18 | 5.87 | 3.098 | 3.28 | 3.0919999 | 36789 |
| 1729895700 | 3.098 | 0.14 | 4.73 | 3.06 | 3.202 | 3 | 45330 |
| 1729809300 | 2.958 | -0.28 | -8.65 | 3.2379999 | 3.27 | 2.77 | 64567 |
| 1729722900 | 3.2379999 | -0.03 | -0.92 | 3.2679999 | 3.302 | 3.0339999 | 31876 |
| 1729636500 | 3.2679999 | -0.11 | -3.26 | 3.4399999 | 3.484 | 3.222 | 34714 |
| 1729550100 | 3.378 | 0.01 | 0.18 | 3.4 | 3.45 | 3.23 | 38639 |
| 1729290900 | 3.372 | 0.42 | 14.38 | 3 | 3.4 | 3 | 47000 |
| 1729204500 | 2.948 | -0.17 | -5.51 | 3.2119999 | 3.2119999 | 2.922 | 21906 |
| 1729118100 | 3.12 | 0.08 | 2.50 | 2.938 | 3.12 | 2.902 | 25783 |
| 1729031700 | 3.044 | -0.13 | -4.22 | 3.24 | 3.39802 | 3.0299999 | 27197 |
| 1728945300 | 3.178 | -0.13 | -3.87 | 3.46 | 3.47 | 3.07 | 26548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
