Advertisement
U.S. markets closed

Aqua Metals, Inc. (AQMS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.5380+0.0150 (+2.87%)
At close: 04:00PM EDT
0.5175 -0.02 (-3.81%)
After hours: 04:08PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.50000.55100.49990.53800.5380977,281
Mar 27, 20240.52300.56000.51800.52300.5230833,400
Mar 26, 20240.47600.53800.46800.53200.53201,707,500
Mar 25, 20240.47000.47600.46400.46700.4670369,900
Mar 22, 20240.48000.50000.47100.47700.4770277,800
Mar 21, 20240.48100.48300.48000.48200.4820285,100
Mar 20, 20240.47900.48000.47000.47500.4750312,500
Mar 19, 20240.47100.48400.47000.47300.4730469,600
Mar 18, 20240.49600.49600.47300.47300.4730408,600
Mar 15, 20240.49900.50900.48700.49000.4900526,900
Mar 14, 20240.49000.50200.48200.48900.4890362,700
Mar 13, 20240.50000.53000.49000.49100.4910629,400
Mar 12, 20240.48800.50700.48300.49000.4900331,900
Mar 11, 20240.50500.50500.47000.49100.4910306,500
Mar 08, 20240.52000.52800.50500.51300.5130701,100
Mar 07, 20240.54700.54800.52000.52300.5230276,400
Mar 06, 20240.53500.56000.51200.54700.5470817,500
Mar 05, 20240.47100.54100.46300.52000.5200834,400
Mar 04, 20240.50000.50300.47100.48000.4800408,200
Mar 01, 20240.49000.50500.48000.49100.4910311,900
Feb 29, 20240.49000.51000.47000.47900.4790484,400
Feb 28, 20240.50000.51000.48600.48600.4860286,000
Feb 27, 20240.47500.50000.46800.48000.4800469,400
Feb 26, 20240.50500.50500.47000.47800.4780509,600
Feb 23, 20240.52000.52000.49100.49800.4980255,900
Feb 22, 20240.52500.54100.48400.50700.5070553,500
Feb 21, 20240.54900.57800.51600.52600.5260353,500
Feb 20, 20240.57000.57200.54000.54700.5470433,100
Feb 16, 20240.58900.58900.57000.57300.5730123,100
Feb 15, 20240.57800.59600.57000.58000.5800304,100
Feb 14, 20240.58900.59900.56500.58200.5820281,600
Feb 13, 20240.57300.59600.56100.56100.5610255,300
Feb 12, 20240.57600.59700.57300.59000.5900298,100
Feb 09, 20240.57300.59900.57300.57600.5760131,000
Feb 08, 20240.58100.60000.57800.57800.5780151,400
Feb 07, 20240.61200.61900.58400.59000.5900161,100
Feb 06, 20240.60000.61100.58000.60800.6080124,400
Feb 05, 20240.60000.60000.58000.58200.5820149,000
Feb 02, 20240.60000.60000.58100.59200.5920328,000
Feb 01, 20240.65500.65500.59000.60200.6020274,000
Jan 31, 20240.64100.64100.59500.62200.6220335,700
Jan 30, 20240.60000.66600.59700.60400.6040709,800
Jan 29, 20240.59700.59700.56100.59700.5970288,500
Jan 26, 20240.59600.60400.57100.57400.5740181,200
Jan 25, 20240.58200.59800.57000.57100.5710277,900
Jan 24, 20240.64900.66000.56500.57800.5780512,800
Jan 23, 20240.63000.67800.62000.63300.6330191,400
Jan 22, 20240.58300.69000.58300.65500.6550453,500
Jan 19, 20240.55800.61300.55000.59800.5980241,800
Jan 18, 20240.56000.58600.55000.55500.5550302,500
Jan 17, 20240.61000.61400.53000.56900.5690577,400
Jan 16, 20240.60300.62600.59000.59100.5910466,400
Jan 12, 20240.65000.66100.61100.61100.6110326,800
Jan 11, 20240.65000.65800.61000.65000.6500329,200
Jan 10, 20240.65000.67900.64500.65000.6500396,900
Jan 09, 20240.65000.70000.64600.65000.6500453,600
Jan 08, 20240.66000.67000.64500.65000.6500456,500
Jan 05, 20240.68000.68900.65100.65100.65101,520,200
Jan 04, 20240.70000.70500.64000.69100.6910945,400
Jan 03, 20240.77000.77000.70100.71200.7120526,600
Jan 02, 20240.76400.79500.75900.75900.7590248,200
Dec 29, 20230.80100.82000.75800.76000.7600719,400
Dec 28, 20230.84000.85000.80500.82000.8200222,100
Dec 27, 20230.83300.86000.81100.83000.8300225,300
Dec 26, 20230.79000.83000.78800.82100.8210285,500
Dec 22, 20230.79400.83900.78000.80800.8080320,100
Dec 21, 20230.81000.83000.78100.80400.8040242,500
Dec 20, 20230.86100.87000.81500.82000.8200246,500
Dec 19, 20230.86100.88700.86000.86100.8610186,600
Dec 18, 20230.89000.89900.85800.85800.8580231,800
Dec 15, 20230.88100.91000.85000.88700.8870379,600
Dec 14, 20230.92000.94000.88100.89000.8900281,600
Dec 13, 20230.83000.92600.80200.90100.9010287,100
Dec 12, 20230.89000.89000.82200.85000.8500205,600
Dec 11, 20230.80000.89000.80000.87200.8720331,000
Dec 08, 20230.78200.82800.76000.81000.8100429,800
Dec 07, 20230.81100.82000.77000.79200.7920227,200
Dec 06, 20230.80000.85000.76400.77000.7700518,400
Dec 05, 20230.85500.86900.78000.79500.7950337,200
Dec 04, 20230.88000.89900.86000.86000.8600216,600
Dec 01, 20230.88000.89000.86100.86700.8670214,100
Nov 30, 20230.89000.89200.86000.87100.871092,600
Nov 29, 20230.90000.91000.87000.88000.8800140,100
Nov 28, 20230.84000.92800.84000.90400.9040206,300
Nov 27, 20230.88200.91900.87000.87000.8700111,400
Nov 24, 20230.91000.93000.89900.90600.9060101,100
Nov 22, 20230.90000.91000.88000.89000.8900168,900
Nov 21, 20230.87200.91500.86000.90000.9000219,500
Nov 20, 20230.87000.90000.85000.90000.9000200,300
Nov 17, 20230.91000.92000.70000.87000.8700373,400
Nov 16, 20230.93200.94100.88400.90000.9000115,000
Nov 15, 20230.88700.98900.83300.95000.9500443,100
Nov 14, 20230.88900.90500.86000.89400.8940419,000
Nov 13, 20230.88300.92000.86000.86000.8600163,100
Nov 10, 20230.91600.97200.86900.91000.9100201,400
Nov 09, 20230.97600.97600.89100.97000.9700203,100
Nov 08, 20230.89000.95100.81800.95000.9500168,300
Nov 07, 20230.93000.93000.86000.88600.8860154,500
Nov 06, 20230.92100.94000.89000.92600.9260185,800
Nov 03, 20230.93000.95000.89600.93500.9350205,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...