GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Aqua Metals Stock Price (Quote) NASDAQ:AQMS

$3.27 ( -3.54% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $2.37 $3.82 Tuesday, 15th Jun 2021 AQMS stock ended at $3.27. This is 3.54% less than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 7.91% from a day low at $3.16 to a day high of $3.41.
90 days $2.17 $4.77
52 weeks $0.82 $8.06

Historical Aqua Metals prices

Date Open High Low Close Volume
2021-06-15 $3.38 $3.41 $3.16 $3.27 1 215 378
2021-06-14 $3.43 $3.45 $3.32 $3.39 1 112 078
2021-06-11 $3.34 $3.56 $3.33 $3.42 1 579 002
2021-06-10 $3.44 $3.59 $3.22 $3.32 1 835 026
2021-06-09 $3.70 $3.78 $3.38 $3.45 2 769 998
2021-06-08 $3.56 $3.82 $3.38 $3.63 6 045 535
2021-06-07 $3.55 $3.55 $3.22 $3.46 3 236 504
2021-06-04 $3.27 $3.63 $3.21 $3.40 5 787 576
2021-06-03 $3.07 $3.19 $3.00 $3.04 1 871 155
2021-06-02 $3.33 $3.34 $3.01 $3.17 3 482 751
2021-06-01 $3.03 $3.37 $3.00 $3.31 3 691 121
2021-05-28 $3.15 $3.35 $2.81 $2.83 4 061 511
2021-05-27 $2.62 $3.23 $2.55 $3.07 6 052 595
2021-05-26 $2.47 $2.60 $2.46 $2.56 1 096 133
2021-05-25 $2.48 $2.60 $2.47 $2.47 598 283
2021-05-24 $2.50 $2.53 $2.43 $2.48 677 515
2021-05-21 $2.59 $2.59 $2.45 $2.52 909 748
2021-05-20 $2.63 $2.64 $2.45 $2.58 931 451
2021-05-19 $2.51 $2.62 $2.46 $2.60 998 600
2021-05-18 $2.49 $2.66 $2.44 $2.59 601 542
2021-05-17 $2.43 $2.49 $2.37 $2.48 729 549
2021-05-14 $2.34 $2.41 $2.29 $2.40 832 812
2021-05-13 $2.37 $2.46 $2.17 $2.22 1 501 670
2021-05-12 $2.55 $2.61 $2.33 $2.34 1 166 953
2021-05-11 $2.30 $2.61 $2.22 $2.56 1 052 434
2021-05-10 $2.75 $2.75 $2.51 $2.51 1 139 944
2021-05-07 $2.70 $2.87 $2.70 $2.75 968 527
2021-05-06 $2.63 $2.67 $2.52 $2.66 1 127 098
2021-05-05 $2.79 $2.79 $2.58 $2.62 1 574 653
2021-05-04 $2.83 $2.89 $2.71 $2.83 1 185 814
2021-05-03 $2.95 $2.98 $2.82 $2.87 841 945
2021-04-30 $2.79 $3.04 $2.69 $2.97 1 209 267
2021-04-29 $3.11 $3.12 $2.87 $2.95 1 321 302
2021-04-28 $3.03 $3.11 $2.96 $3.05 945 180
2021-04-27 $3.18 $3.19 $2.99 $3.06 1 120 491
2021-04-26 $2.99 $3.15 $2.85 $3.11 1 450 581
2021-04-23 $2.96 $3.00 $2.85 $2.94 1 685 869
2021-04-22 $2.88 $3.06 $2.81 $2.86 1 943 113
2021-04-21 $2.63 $2.84 $2.56 $2.81 1 748 529
2021-04-20 $2.70 $2.76 $2.55 $2.63 2 055 671
2021-04-19 $3.03 $3.04 $2.70 $2.72 2 028 509
2021-04-16 $2.93 $3.15 $2.84 $3.12 1 443 909
2021-04-15 $3.31 $3.32 $2.84 $2.95 2 810 059
2021-04-14 $3.21 $3.44 $3.20 $3.23 1 660 475
2021-04-13 $3.40 $3.47 $3.21 $3.34 1 728 371
2021-04-12 $3.44 $3.50 $3.37 $3.45 1 468 142
2021-04-09 $3.68 $3.72 $3.46 $3.50 1 696 913
2021-04-08 $3.81 $3.82 $3.65 $3.74 1 492 491
2021-04-07 $3.95 $3.97 $3.74 $3.81 1 683 586
2021-04-06 $3.90 $4.08 $3.90 $4.00 802 803

About Aqua Metals

Aqua Metals, Inc. engages in the business of recycling lead. It has developed AquaRefining, a process for recycling lead acid batteries. The company was founded in 2014 and is headquartered in Alameda, California.... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT