NASDAQ:AQMS
Aqua Metals Stock Price (Quote)
$0.490
-0.0110 (-2.20%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.464 | $0.707 | Friday, 19th Apr 2024 AQMS stock ended at $0.490. This is 2.20% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.74% from a day low at $0.487 to a day high of $0.520. |
| 90 days | $0.463 | $0.707 | |
| 52 weeks | $0.463 | $1.77 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $0.500 | $0.520 | $0.487 | $0.490 | 117 610 |
| 2024-04-18 | $0.500 | $0.520 | $0.497 | $0.501 | 67 890 |
| 2024-04-17 | $0.510 | $0.530 | $0.490 | $0.502 | 191 572 |
| 2024-04-16 | $0.530 | $0.549 | $0.503 | $0.510 | 213 899 |
| 2024-04-15 | $0.562 | $0.579 | $0.540 | $0.550 | 171 244 |
| 2024-04-12 | $0.560 | $0.590 | $0.550 | $0.555 | 274 644 |
| 2024-04-11 | $0.567 | $0.580 | $0.540 | $0.551 | 237 054 |
| 2024-04-10 | $0.600 | $0.609 | $0.520 | $0.551 | 380 540 |
| 2024-04-09 | $0.616 | $0.618 | $0.590 | $0.595 | 201 796 |
| 2024-04-08 | $0.685 | $0.685 | $0.610 | $0.615 | 455 955 |
| 2024-04-05 | $0.620 | $0.689 | $0.604 | $0.676 | 303 417 |
| 2024-04-04 | $0.610 | $0.646 | $0.600 | $0.617 | 216 026 |
| 2024-04-03 | $0.670 | $0.670 | $0.590 | $0.611 | 587 275 |
| 2024-04-02 | $0.700 | $0.705 | $0.655 | $0.663 | 748 552 |
| 2024-04-01 | $0.555 | $0.707 | $0.546 | $0.707 | 934 463 |
| 2024-03-28 | $0.500 | $0.551 | $0.500 | $0.538 | 977 281 |
| 2024-03-27 | $0.523 | $0.560 | $0.518 | $0.523 | 769 909 |
| 2024-03-26 | $0.476 | $0.538 | $0.468 | $0.532 | 1 675 611 |
| 2024-03-25 | $0.470 | $0.476 | $0.464 | $0.467 | 367 448 |
| 2024-03-22 | $0.480 | $0.501 | $0.471 | $0.477 | 271 742 |
| 2024-03-21 | $0.481 | $0.483 | $0.480 | $0.482 | 280 082 |
| 2024-03-20 | $0.479 | $0.480 | $0.470 | $0.475 | 306 263 |
| 2024-03-19 | $0.471 | $0.484 | $0.470 | $0.473 | 464 278 |
| 2024-03-18 | $0.496 | $0.496 | $0.473 | $0.473 | 407 563 |
| 2024-03-15 | $0.499 | $0.509 | $0.487 | $0.490 | 518 110 |
