Skip to main content

Aqua Metals Inc (NQ: AQMS )

0.4790 -0.0075 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.