Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Aqua Metals Inc (AQMS)
Aqua Metals Inc (AQMS) Historical

AQMS Aqua Metals Inc

0.490101

0.008 (1.66%)

Last Updated: 10:55:26

Delayed by 15 minutes

AQMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.4821	-0.0359	-6.93%	0.5025	0.532	0.466	364,899
Apr 23 2024	0.518	0.029	5.93%	0.49	0.5373	0.489	249,054
Apr 22 2024	0.489	-0.001	-0.20%	0.5091	0.5091	0.4691	290,994
Apr 19 2024	0.49	-0.011	-2.20%	0.50	0.519799	0.487	118,129
Apr 18 2024	0.501	-0.0012	-0.24%	0.50	0.52	0.497	68,209
Apr 17 2024	0.5022	-0.0078	-1.53%	0.51	0.5299	0.49	194,982
Apr 16 2024	0.51	-0.04	-7.27%	0.53	0.535	0.501	188,331
Apr 15 2024	0.55	-0.0046	-0.83%	0.5619	0.579	0.54	187,242
Apr 12 2024	0.5546	0.0035	0.64%	0.56	0.5904	0.55	274,745
Apr 11 2024	0.5511	0.0003	0.05%	0.567	0.58	0.54	237,168
Apr 10 2024	0.5508	-0.0446	-7.49%	0.60	0.609	0.52	381,188
Apr 09 2024	0.5954	-0.0199	-3.23%	0.616	0.6215	0.59	202,114
Apr 08 2024	0.6153	-0.0607	-8.98%	0.6845	0.6845	0.61	456,988
Apr 05 2024	0.676	0.0589	9.54%	0.62	0.6888	0.6043	306,867
Apr 04 2024	0.6171	0.0063	1.03%	0.61	0.6464	0.60	216,446
Apr 03 2024	0.6108	-0.0517	-7.80%	0.67	0.67	0.59	589,684
Apr 02 2024	0.6625	-0.0447	-6.32%	0.6965	0.705	0.655	588,320
Apr 01 2024	0.7072	0.1692	31.45%	0.555	0.7072	0.546101	1,377,578
Mar 28 2024	0.538	0.015	2.87%	0.50	0.551	0.4999	980,047
Mar 27 2024	0.523	-0.009	-1.69%	0.523	0.5599	0.5184	833,038
Mar 26 2024	0.532	0.0649	13.89%	0.476	0.5383	0.4678	1,689,539
Mar 25 2024	0.4671	-0.0094	-1.97%	0.47	0.476	0.4643	367,839
Mar 22 2024	0.4765	-0.0055	-1.14%	0.48	0.5005	0.471	277,828
Mar 21 2024	0.482	0.007	1.47%	0.481	0.4829	0.48	284,651
Mar 20 2024	0.475	0.0021	0.44%	0.479	0.48	0.47	307,948
Mar 19 2024	0.4729	-0.0001	-0.02%	0.4711	0.484	0.47	464,486
Mar 18 2024	0.473	-0.017	-3.47%	0.496	0.496	0.473	408,589
Mar 15 2024	0.49	0.001	0.20%	0.499	0.5005	0.4871	520,982
Mar 14 2024	0.489	-0.0021	-0.43%	0.49	0.502	0.482	362,696
Mar 13 2024	0.4911	0.0011	0.22%	0.50	0.53	0.49	629,070
Mar 12 2024	0.49	-0.001	-0.20%	0.4877	0.507	0.4825	330,449
Mar 11 2024	0.491	-0.022	-4.29%	0.5051	0.5051	0.47	305,110
Mar 08 2024	0.513	-0.01	-1.91%	0.52	0.5278	0.5049	701,479
Mar 07 2024	0.523	-0.0236	-4.32%	0.5466	0.559	0.52	276,442
Mar 06 2024	0.5466	0.0266	5.12%	0.535	0.56	0.5122	816,106
Mar 05 2024	0.52	0.0402	8.38%	0.4711	0.5407	0.463	834,389
Mar 04 2024	0.4798	-0.0107	-2.18%	0.50	0.5035	0.471	402,678
Mar 01 2024	0.4905	0.0115	2.40%	0.49	0.505	0.48	311,947
Feb 29 2024	0.479	-0.00745	-1.53%	0.49	0.5105	0.47	484,075
Feb 28 2024	0.48645	0.00645	1.34%	0.50	0.51	0.48645	285,096
Feb 27 2024	0.48	0.0023	0.48%	0.475	0.50	0.4675	469,090
Feb 26 2024	0.4777	-0.0207	-4.15%	0.505	0.505	0.47	508,854
Feb 23 2024	0.4984	-0.0082	-1.62%	0.52	0.52	0.491	255,350
Feb 22 2024	0.5066	-0.0189	-3.60%	0.5254	0.541	0.4841	553,251
Feb 21 2024	0.5255	-0.0214	-3.91%	0.549	0.5775	0.516	353,548
Feb 20 2024	0.5469	-0.0261	-4.55%	0.57	0.5715	0.54	433,158
Feb 16 2024	0.573	-0.007	-1.21%	0.5885	0.5885	0.57	124,242
Feb 15 2024	0.58	-0.0015	-0.26%	0.5775	0.5959	0.5699	304,116
Feb 14 2024	0.5815	0.0204	3.64%	0.5891	0.5987	0.5651	281,572
Feb 13 2024	0.5611	-0.0289	-4.90%	0.5803	0.596	0.561	250,743
Feb 12 2024	0.59	0.0139	2.41%	0.5758	0.5972	0.573	298,091
Feb 09 2024	0.5761	-0.002	-0.35%	0.5725	0.5986	0.5725	130,623
Feb 08 2024	0.5781	-0.012	-2.03%	0.59	0.5995	0.5781	151,422
Feb 07 2024	0.5901	-0.0182	-2.99%	0.6117	0.619	0.5835	159,561
Feb 06 2024	0.6083	0.0263	4.52%	0.60	0.6111	0.580001	124,344
Feb 05 2024	0.582	-0.01	-1.69%	0.60	0.60	0.58	148,957
Feb 02 2024	0.592	-0.01	-1.66%	0.60	0.60	0.581	328,023
Feb 01 2024	0.602	-0.0196	-3.15%	0.655	0.655	0.59	273,579
Jan 31 2024	0.6216	0.0177	2.93%	0.6405	0.6405	0.595	310,151
Jan 30 2024	0.6039	0.0069	1.16%	0.60	0.6663	0.597	708,720
Jan 29 2024	0.597	0.0228	3.97%	0.57	0.5974	0.561	287,266
Jan 26 2024	0.5742	0.0037	0.65%	0.5963	0.6035	0.571	181,209

Delayed Upgrade Clock