Aqua Metals Inc (AQMS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.218340611354 | 2.29 | 2.82 | 2.2 | 159215 | 2.44003878 | CS |
| 4 | 0.475 | 26.2430939227 | 1.81 | 2.82 | 1.62 | 111040 | 2.14398639 | CS |
| 12 | -0.115 | -4.79166666667 | 2.4 | 3.25 | 1.62 | 206022 | 2.12770584 | CS |
| 26 | -2.515 | -52.3958333333 | 4.8 | 4.9 | 1.33 | 438003 | 2.96304116 | CS |
| 52 | -7.815 | -77.3762376238 | 10.1 | 14.144 | 1.33 | 476285 | 5.68351454 | CS |
| 156 | -15.715 | -87.3055555556 | 18 | 35.3 | 1.33 | 444021 | 16.06462169 | CS |
| 260 | -14.281 | -86.2066883979 | 16.566 | 161.2 | 1.33 | 884496 | 49.20861438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 2.285 | -0.28 | -10.74 | 2.54 | 2.6069 | 2.2 | 79672 |
| 1740094500 | 2.56 | 0.21 | 8.94 | 2.39 | 2.59 | 2.24 | 77362 |
| 1740008100 | 2.35 | -0.23 | -8.91 | 2.7 | 2.82 | 2.32 | 278632 |
| 1739921700 | 2.58 | 0.34 | 15.18 | 2.29 | 2.61 | 2.27 | 201195 |
| 1739576100 | 2.24 | 0.22 | 10.62 | 2.04 | 2.25 | 2.0275 | 124102 |
| 1739489700 | 2.025 | 0.05 | 2.79 | 1.95 | 2.0499 | 1.9325 | 35545 |
| 1739403300 | 1.97 | -0.05 | -2.48 | 1.99 | 2 | 1.92 | 47903 |
| 1739316900 | 2.02 | 0.02 | 1.00 | 2.07 | 2.097 | 1.93 | 48177 |
| 1739230500 | 2 | -0.08 | -3.85 | 2.05 | 2.11 | 1.98 | 51738 |
| 1738971300 | 2.08 | -0.11 | -5.02 | 2.2 | 2.21 | 2 | 87417 |
| 1738884900 | 2.19 | 0.1 | 4.78 | 2.2 | 2.24 | 2.1 | 135104 |
| 1738798500 | 2.09 | 0.04 | 1.95 | 2.08 | 2.25 | 2.05 | 256985 |
| 1738712100 | 2.05 | 0.29 | 16.48 | 1.82 | 2.0941 | 1.73 | 368258 |
| 1738625700 | 1.76 | 0 | 0.00 | 1.71 | 1.7885 | 1.66 | 36408 |
| 1738366500 | 1.76 | -0.07 | -3.83 | 1.82 | 1.82 | 1.71 | 58106 |
| 1738280100 | 1.83 | 0.17 | 10.24 | 1.72 | 1.83 | 1.6405 | 64089 |
| 1738193700 | 1.66 | -0.06 | -3.49 | 1.72 | 1.7899 | 1.6399999 | 35013 |
| 1738107300 | 1.72 | 0.01 | 0.58 | 1.7 | 1.76 | 1.62 | 58363 |
| 1738020900 | 1.71 | -0.11 | -6.04 | 1.81 | 1.88 | 1.66 | 65682 |
| 1737761700 | 1.82 | -0.12 | -6.19 | 1.91 | 1.97 | 1.8 | 76131 |
| 1737675300 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1737588900 | 1.94 | -0.12 | -5.83 | 2.07 | 2.1 | 1.8835 | 153243 |
| 1737502500 | 2.06 | 0.08 | 4.04 | 2.04 | 2.14 | 1.9797 | 76301 |
| 1737156900 | 1.98 | -0.03 | -1.49 | 2.02 | 2.0899 | 1.96 | 72143 |
| 1737070500 | 2.0099999 | -0.06 | -2.90 | 2.05 | 2.0996 | 1.99 | 61973 |
| 1736984100 | 2.07 | 0.01 | 0.49 | 2.12 | 2.14 | 1.97 | 42132 |
| 1736897700 | 2.06 | -0.02 | -0.96 | 2.05 | 2.13 | 1.95 | 87241 |
| 1736811300 | 2.08 | -0.23 | -9.96 | 2.27 | 2.31 | 1.92 | 141024 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
