Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Aqua Metals Stock Price (Quote) NASDAQ:AQMS
$0.77 ( -2.03% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.72 | $1.16 | Friday, 20th May 2022 AQMS stock ended at $0.77. This is 2.03% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 11.65% from a day low at $0.77 to a day high of $0.86. |
| 90 days | $0.72 | $1.67 | |
| 52 weeks | $0.72 | $3.82 |
Historical Aqua Metals prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $0.85 | $0.86 | $0.77 | $0.77 | 369 676 |
| 2022-05-19 | $0.81 | $0.85 | $0.77 | $0.79 | 546 637 |
| 2022-05-18 | $0.86 | $0.90 | $0.80 | $0.81 | 339 565 |
| 2022-05-17 | $0.82 | $0.87 | $0.80 | $0.85 | 358 312 |
| 2022-05-16 | $0.83 | $0.85 | $0.78 | $0.80 | 271 735 |
| 2022-05-13 | $0.82 | $0.85 | $0.80 | $0.82 | 479 825 |
| 2022-05-12 | $0.75 | $0.82 | $0.72 | $0.78 | 752 857 |
| 2022-05-11 | $0.86 | $0.90 | $0.78 | $0.79 | 664 609 |
| 2022-05-10 | $0.92 | $0.92 | $0.81 | $0.83 | 350 799 |
| 2022-05-09 | $0.90 | $0.92 | $0.82 | $0.86 | 438 915 |
| 2022-05-06 | $0.98 | $0.99 | $0.90 | $0.94 | 311 602 |
| 2022-05-05 | $1.01 | $1.04 | $0.95 | $0.97 | 237 236 |
| 2022-05-04 | $0.95 | $1.03 | $0.92 | $1.02 | 233 646 |
| 2022-05-03 | $0.96 | $0.99 | $0.95 | $0.98 | 195 817 |
| 2022-05-02 | $0.94 | $0.98 | $0.91 | $0.96 | 404 970 |
| 2022-04-29 | $1.00 | $1.01 | $0.94 | $0.96 | 522 922 |
| 2022-04-28 | $1.02 | $1.04 | $0.95 | $1.03 | 514 924 |
| 2022-04-27 | $1.03 | $1.03 | $0.97 | $1.00 | 451 658 |
| 2022-04-26 | $1.06 | $1.06 | $0.96 | $0.98 | 410 716 |
| 2022-04-25 | $1.03 | $1.05 | $1.01 | $1.04 | 291 769 |
| 2022-04-22 | $1.09 | $1.11 | $1.01 | $1.04 | 534 800 |
| 2022-04-21 | $1.13 | $1.16 | $1.07 | $1.09 | 402 000 |
| 2022-04-20 | $1.16 | $1.16 | $1.12 | $1.14 | 231 300 |
| 2022-04-19 | $1.12 | $1.18 | $1.12 | $1.15 | 237 800 |
| 2022-04-18 | $1.20 | $1.21 | $1.11 | $1.13 | 584 100 |
| 2022-04-14 | $1.24 | $1.26 | $1.18 | $1.19 | 263 626 |
| 2022-04-13 | $1.16 | $1.26 | $1.15 | $1.24 | 291 327 |
| 2022-04-12 | $1.23 | $1.25 | $1.14 | $1.17 | 625 323 |
| 2022-04-11 | $1.15 | $1.23 | $1.12 | $1.20 | 584 351 |
| 2022-04-08 | $1.31 | $1.34 | $1.17 | $1.19 | 1 201 000 |
| 2022-04-07 | $1.44 | $1.45 | $1.30 | $1.30 | 479 600 |
| 2022-04-06 | $1.50 | $1.52 | $1.34 | $1.39 | 833 000 |
| 2022-04-05 | $1.61 | $1.62 | $1.52 | $1.53 | 455 700 |
| 2022-04-04 | $1.58 | $1.62 | $1.54 | $1.59 | 574 000 |
| 2022-04-01 | $1.50 | $1.67 | $1.50 | $1.55 | 1 337 722 |
| 2022-03-31 | $1.53 | $1.55 | $1.43 | $1.51 | 1 052 464 |
| 2022-03-30 | $1.55 | $1.58 | $1.45 | $1.48 | 797 616 |
| 2022-03-29 | $1.40 | $1.59 | $1.38 | $1.56 | 1 769 100 |
| 2022-03-28 | $1.41 | $1.45 | $1.35 | $1.38 | 639 500 |
| 2022-03-25 | $1.43 | $1.45 | $1.37 | $1.43 | 477 600 |
| 2022-03-24 | $1.45 | $1.48 | $1.40 | $1.43 | 646 400 |
| 2022-03-23 | $1.45 | $1.48 | $1.36 | $1.44 | 681 200 |
| 2022-03-22 | $1.62 | $1.63 | $1.42 | $1.46 | 1 471 321 |
| 2022-03-21 | $1.42 | $1.56 | $1.36 | $1.56 | 1 454 447 |
| 2022-03-18 | $1.29 | $1.40 | $1.25 | $1.40 | 651 336 |
| 2022-03-17 | $1.19 | $1.31 | $1.19 | $1.28 | 1 031 100 |
| 2022-03-16 | $1.16 | $1.19 | $1.09 | $1.19 | 848 500 |
| 2022-03-15 | $1.12 | $1.17 | $1.05 | $1.16 | 1 094 600 |
| 2022-03-14 | $1.32 | $1.34 | $1.09 | $1.14 | 1 496 600 |
| 2022-03-11 | $1.26 | $1.48 | $1.23 | $1.34 | 4 939 100 |
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.... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
