Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AQN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 9.06 | -0.08 | -0.88% | 9.13 | 9.15 | 9.01 | 2,161,106 |
| May 16 2024 | 9.14 | 0.08 | 0.88% | 9.07 | 9.17 | 9.04 | 1,310,150 |
| May 15 2024 | 9.06 | 0.20 | 2.26% | 8.96 | 9.17 | 8.96 | 2,913,996 |
| May 14 2024 | 8.86 | -0.06 | -0.67% | 8.92 | 9.02 | 8.85 | 1,211,056 |
| May 13 2024 | 8.92 | -0.06 | -0.67% | 8.98 | 9.03 | 8.84 | 2,114,221 |
| May 10 2024 | 8.98 | -0.26 | -2.81% | 8.78 | 9.23 | 8.76 | 5,602,253 |
| May 09 2024 | 9.24 | 0.15 | 1.65% | 9.09 | 9.26 | 9.06 | 1,679,202 |
| May 08 2024 | 9.09 | 0.01 | 0.11% | 9.03 | 9.16 | 9.00 | 2,593,454 |
| May 07 2024 | 9.08 | -0.07 | -0.77% | 9.21 | 9.28 | 9.03 | 1,452,822 |
| May 06 2024 | 9.15 | 0.21 | 2.35% | 8.94 | 9.22 | 8.92 | 2,386,541 |
| May 03 2024 | 8.94 | 0.04 | 0.45% | 8.97 | 9.14 | 8.91 | 2,074,736 |
| May 02 2024 | 8.90 | 0.30 | 3.49% | 8.66 | 8.98 | 8.56 | 3,659,852 |
| May 01 2024 | 8.60 | 0.19 | 2.26% | 8.40 | 8.74 | 8.36 | 2,206,453 |
| Apr 30 2024 | 8.41 | -0.07 | -0.83% | 8.41 | 8.47 | 8.36 | 1,677,977 |
| Apr 29 2024 | 8.48 | 0.06 | 0.71% | 8.40 | 8.52 | 8.39 | 1,290,857 |
| Apr 26 2024 | 8.42 | 0.00 | 0.00% | 8.42 | 8.42 | 8.42 | 0 |
| Apr 25 2024 | 8.42 | -0.04 | -0.47% | 8.37 | 8.45 | 8.29 | 1,592,973 |
| Apr 24 2024 | 8.46 | 0.05 | 0.59% | 8.37 | 8.52 | 8.36 | 1,327,407 |
| Apr 23 2024 | 8.41 | 0.10 | 1.20% | 8.29 | 8.49 | 8.25 | 1,767,273 |
| Apr 22 2024 | 8.31 | 0.14 | 1.71% | 8.17 | 8.34 | 8.09 | 1,185,540 |
| Apr 19 2024 | 8.17 | 0.12 | 1.49% | 8.05 | 8.20 | 8.03 | 1,417,457 |
| Apr 18 2024 | 8.05 | 0.11 | 1.39% | 7.92 | 8.05 | 7.88 | 1,167,965 |
| Apr 17 2024 | 7.94 | 0.10 | 1.28% | 7.88 | 7.99 | 7.85 | 1,161,923 |
| Apr 16 2024 | 7.84 | -0.18 | -2.24% | 7.99 | 8.00 | 7.82 | 1,868,938 |
| Apr 15 2024 | 8.02 | -0.16 | -1.96% | 8.19 | 8.20 | 7.96 | 2,104,526 |
| Apr 12 2024 | 8.18 | -0.18 | -2.15% | 8.35 | 8.45 | 8.12 | 1,799,736 |
| Apr 11 2024 | 8.36 | 0.04 | 0.48% | 8.36 | 8.46 | 8.16 | 1,748,956 |
| Apr 10 2024 | 8.32 | -0.29 | -3.37% | 8.46 | 8.46 | 8.26 | 2,035,104 |
| Apr 09 2024 | 8.61 | 0.08 | 0.94% | 8.53 | 8.67 | 8.46 | 1,982,950 |
| Apr 08 2024 | 8.53 | 0.13 | 1.55% | 8.40 | 8.53 | 8.37 | 1,272,107 |
| Apr 05 2024 | 8.40 | 0.00 | 0.00% | 8.35 | 8.41 | 8.26 | 1,688,810 |
| Apr 04 2024 | 8.40 | -0.01 | -0.12% | 8.44 | 8.54 | 8.40 | 1,978,004 |
| Apr 03 2024 | 8.41 | 0.00 | 0.00% | 8.40 | 8.43 | 8.32 | 1,142,573 |
| Apr 02 2024 | 8.41 | -0.02 | -0.24% | 8.29 | 8.44 | 8.29 | 1,756,055 |
| Apr 01 2024 | 8.43 | -0.13 | -1.52% | 8.53 | 8.53 | 8.35 | 1,854,911 |
| Mar 28 2024 | 8.56 | 0.09 | 1.06% | 8.46 | 8.56 | 8.44 | 1,799,157 |
| Mar 27 2024 | 8.47 | 0.29 | 3.55% | 8.08 | 8.48 | 8.08 | 2,267,408 |
| Mar 26 2024 | 8.18 | -0.02 | -0.24% | 8.17 | 8.30 | 8.13 | 2,483,457 |
| Mar 25 2024 | 8.20 | -0.12 | -1.44% | 8.31 | 8.37 | 8.15 | 2,450,944 |
| Mar 22 2024 | 8.32 | 0.10 | 1.22% | 8.35 | 8.41 | 8.22 | 2,228,275 |
| Mar 21 2024 | 8.22 | 0.14 | 1.73% | 8.14 | 8.30 | 8.12 | 1,844,742 |
| Mar 20 2024 | 8.08 | 0.05 | 0.62% | 8.01 | 8.14 | 7.93 | 2,771,791 |
| Mar 19 2024 | 8.03 | 0.10 | 1.26% | 7.93 | 8.13 | 7.91 | 2,543,792 |
| Mar 18 2024 | 7.93 | -0.22 | -2.70% | 8.14 | 8.14 | 7.90 | 3,550,348 |
| Mar 15 2024 | 8.15 | -0.06 | -0.73% | 8.17 | 8.25 | 8.08 | 7,874,114 |
| Mar 14 2024 | 8.21 | -0.10 | -1.20% | 8.31 | 8.31 | 8.09 | 2,504,706 |
| Mar 13 2024 | 8.31 | -0.13 | -1.54% | 8.38 | 8.52 | 8.24 | 3,786,504 |
| Mar 12 2024 | 8.44 | -0.22 | -2.54% | 8.66 | 8.66 | 8.40 | 2,198,190 |
| Mar 11 2024 | 8.66 | 0.02 | 0.23% | 8.69 | 8.85 | 8.66 | 2,234,267 |
| Mar 08 2024 | 8.64 | 0.41 | 4.98% | 8.50 | 8.67 | 8.33 | 3,242,164 |
| Mar 07 2024 | 8.23 | 0.14 | 1.73% | 8.10 | 8.25 | 8.06 | 2,944,938 |
| Mar 06 2024 | 8.09 | 0.16 | 2.02% | 8.01 | 8.14 | 7.98 | 2,382,888 |
| Mar 05 2024 | 7.93 | 0.03 | 0.38% | 7.90 | 8.04 | 7.90 | 2,152,436 |
| Mar 04 2024 | 7.90 | -0.07 | -0.88% | 7.96 | 7.97 | 7.82 | 2,214,918 |
| Mar 01 2024 | 7.97 | 0.04 | 0.50% | 7.95 | 8.00 | 7.83 | 2,852,760 |
| Feb 29 2024 | 7.93 | 0.08 | 1.02% | 7.84 | 7.94 | 7.75 | 45,576,195 |
| Feb 28 2024 | 7.85 | -0.15 | -1.88% | 7.96 | 7.96 | 7.84 | 2,261,731 |
| Feb 27 2024 | 8.00 | 0.20 | 2.56% | 7.85 | 8.04 | 7.85 | 4,015,017 |
| Feb 26 2024 | 7.80 | -0.26 | -3.23% | 8.03 | 8.05 | 7.71 | 5,412,665 |
| Feb 23 2024 | 8.06 | 0.16 | 2.03% | 7.90 | 8.07 | 7.78 | 2,245,543 |
| Feb 22 2024 | 7.90 | -0.06 | -0.75% | 7.96 | 7.96 | 7.86 | 2,319,217 |
| Feb 21 2024 | 7.96 | -0.04 | -0.50% | 7.97 | 8.08 | 7.92 | 2,562,426 |
