Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aqua Metals Inc
(NQ:
AQMS
)
0.3862
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
3.510
3.530
3.400
3.470
245,689
+0.02(+0.58%)
May 30, 2018
3.430
3.540
3.250
3.450
556,127
+0.23(+7.14%)
May 29, 2018
3.170
3.500
3.120
3.220
510,340
+0.06(+1.90%)
May 25, 2018
3.160
3.160
3.160
0
-0.16(-4.82%)
May 24, 2018
3.600
3.620
3.290
3.320
588,941
-0.30(-8.29%)
May 23, 2018
3.610
3.710
3.510
3.620
404,186
-0.04(-1.09%)
May 22, 2018
4.000
4.090
3.630
3.660
912,877
-0.31(-7.81%)
May 21, 2018
3.600
3.970
3.550
3.970
974,034
+0.42(+11.83%)
May 18, 2018
3.240
3.750
3.230
3.550
788,103
+0.33(+10.25%)
May 17, 2018
3.190
3.270
3.160
3.220
267,177
+0.06(+1.90%)
May 16, 2018
3.180
3.255
3.060
3.160
365,821
-0.02(-0.63%)
May 15, 2018
3.150
3.250
3.110
3.180
291,328
-0.01(-0.31%)
May 14, 2018
3.190
3.400
3.160
3.190
510,143
-0.03(-0.93%)
May 11, 2018
3.100
3.380
2.980
3.220
804,906
+0.10(+3.21%)
May 10, 2018
3.600
3.600
3.110
3.120
1,633,939
-0.41(-11.61%)
May 09, 2018
3.810
3.890
3.500
3.530
1,128,078
-0.29(-7.59%)
May 08, 2018
3.720
4.030
3.703
3.820
635,044
+0.10(+2.69%)
May 07, 2018
3.980
3.986
3.500
3.720
1,208,726
-0.21(-5.34%)
May 04, 2018
4.050
4.130
3.800
3.930
1,439,451
-0.21(-5.07%)
May 03, 2018
3.900
4.220
3.670
4.140
2,743,796
+0.27(+6.98%)
May 02, 2018
3.240
3.920
3.200
3.870
4,302,590
+0.71(+22.47%)
May 01, 2018
3.090
3.240
2.900
3.160
1,081,756
+0.03(+0.96%)
Apr 30, 2018
3.460
3.550
2.895
3.130
2,821,213
-0.24(-7.12%)
Apr 27, 2018
2.790
3.564
2.750
3.370
5,109,771
+0.54(+19.08%)
Apr 26, 2018
2.640
2.900
2.600
2.830
1,238,001
+0.23(+8.85%)
Apr 25, 2018
2.510
2.620
2.420
2.600
470,567
+0.08(+3.17%)
Apr 24, 2018
2.540
2.610
2.405
2.520
618,157
+0.06(+2.44%)
Apr 23, 2018
2.670
2.750
2.281
2.460
555,460
-0.16(-6.11%)
Apr 20, 2018
2.470
2.640
2.402
2.620
660,876
+0.12(+4.80%)
Apr 19, 2018
2.600
2.640
2.380
2.500
335,833
-0.10(-3.85%)
Apr 18, 2018
2.300
2.620
2.300
2.600
586,604
+0.32(+14.04%)
Apr 17, 2018
2.270
2.339
2.210
2.280
216,620
+0.02(+0.88%)
Apr 16, 2018
2.290
2.300
2.110
2.260
396,286
-0.02(-0.88%)
Apr 13, 2018
2.370
2.370
2.230
2.280
299,273
-0.05(-2.15%)
Apr 12, 2018
2.360
2.400
2.320
2.330
235,266
-0.03(-1.27%)
Apr 11, 2018
2.290
2.400
2.290
2.360
230,101
+0.06(+2.61%)
Apr 10, 2018
2.370
2.400
2.260
2.300
417,152
-0.07(-2.95%)
Apr 09, 2018
2.570
2.570
2.300
2.370
349,053
-0.19(-7.42%)
Apr 06, 2018
2.530
2.630
2.460
2.560
394,135
+0.00(+0.00%)
Apr 05, 2018
2.300
2.560
2.270
2.560
462,784
+0.26(+11.30%)
Apr 04, 2018
2.230
2.340
2.190
2.300
409,389
+0.03(+1.32%)
Apr 03, 2018
2.450
2.450
2.175
2.270
622,885
-0.20(-8.10%)
Apr 02, 2018
2.580
2.605
2.330
2.470
481,005
-0.12(-4.63%)
Mar 29, 2018
2.590
2.590
2.590
0
+0.10(+4.02%)
Mar 28, 2018
2.510
2.630
2.310
2.490
858,922
+0.12(+5.06%)
Mar 27, 2018
2.560
2.570
2.340
2.370
467,442
-0.16(-6.32%)
Mar 26, 2018
2.450
2.610
2.380
2.530
554,715
+0.12(+4.98%)
Mar 23, 2018
2.630
2.670
2.380
2.410
614,635
-0.20(-7.66%)
Mar 22, 2018
2.710
2.749
2.570
2.610
448,648
-0.13(-4.74%)
Mar 21, 2018
2.630
2.950
2.550
2.740
569,264
+0.12(+4.58%)
Mar 20, 2018
2.710
2.750
2.600
2.620
412,864
-0.10(-3.68%)
Mar 19, 2018
2.850
2.864
2.650
2.720
454,102
-0.15(-5.39%)
Mar 16, 2018
2.580
3.140
2.110
2.875
2,648,519
+0.27(+10.58%)
Mar 15, 2018
2.690
2.751
2.550
2.600
518,065
-0.09(-3.35%)
Mar 14, 2018
2.960
3.070
2.680
2.690
883,596
-0.22(-7.56%)
Mar 13, 2018
2.870
3.120
2.750
2.910
1,024,049
+0.09(+3.19%)
Mar 12, 2018
2.620
2.890
2.430
2.820
653,847
+0.19(+7.22%)
Mar 09, 2018
2.680
2.740
2.510
2.630
631,046
-0.02(-0.75%)
Mar 08, 2018
2.440
2.700
2.400
2.650
470,293
+0.22(+9.05%)
Mar 07, 2018
2.450
2.430
423,493
+0.08(+3.40%)
Mar 06, 2018
2.440
2.600
2.300
2.350
695,692
-0.05(-2.08%)
Mar 05, 2018
2.350
2.490
2.080
2.400
1,936,655
+0.10(+4.35%)
Mar 02, 2018
2.210
2.310
2.140
2.300
278,321
+0.08(+3.60%)
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
.