Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Aqua Metals Stock Price (Quote) NASDAQ:AQMS
$1.93 ( -4.93% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.91 | $2.33 | Friday, 22nd Oct 2021 AQMS stock ended at $1.93. This is 4.93% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 5.76% from a day low at $1.91 to a day high of $2.02. |
| 90 days | $1.91 | $2.63 | |
| 52 weeks | $0.87 | $8.06 |
Historical Aqua Metals prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $2.01 | $2.02 | $1.91 | $1.93 | 925 775 |
| 2021-10-21 | $2.08 | $2.11 | $2.00 | $2.03 | 553 228 |
| 2021-10-20 | $2.10 | $2.12 | $2.05 | $2.10 | 320 572 |
| 2021-10-19 | $2.15 | $2.16 | $1.98 | $2.09 | 1 013 814 |
| 2021-10-18 | $2.18 | $2.20 | $2.11 | $2.14 | 377 153 |
| 2021-10-15 | $2.31 | $2.33 | $2.19 | $2.21 | 619 840 |
| 2021-10-14 | $2.33 | $2.33 | $2.19 | $2.27 | 641 968 |
| 2021-10-13 | $2.23 | $2.32 | $2.20 | $2.28 | 866 826 |
| 2021-10-12 | $2.10 | $2.22 | $2.09 | $2.20 | 629 125 |
| 2021-10-11 | $2.05 | $2.15 | $2.04 | $2.09 | 459 621 |
| 2021-10-08 | $2.00 | $2.11 | $2.00 | $2.07 | 483 437 |
| 2021-10-07 | $1.98 | $2.03 | $1.96 | $1.98 | 721 931 |
| 2021-10-06 | $1.94 | $1.98 | $1.93 | $1.98 | 514 034 |
| 2021-10-05 | $2.00 | $2.01 | $1.96 | $1.96 | 583 906 |
| 2021-10-04 | $2.05 | $2.07 | $1.99 | $2.01 | 602 116 |
| 2021-10-01 | $2.06 | $2.12 | $2.03 | $2.05 | 598 861 |
| 2021-09-30 | $2.14 | $2.27 | $2.05 | $2.07 | 1 766 383 |
| 2021-09-29 | $1.95 | $2.19 | $1.92 | $2.13 | 2 150 112 |
| 2021-09-28 | $1.98 | $2.00 | $1.93 | $1.93 | 746 397 |
| 2021-09-27 | $2.02 | $2.07 | $1.94 | $1.99 | 982 143 |
| 2021-09-24 | $2.03 | $2.08 | $1.96 | $2.05 | 628 437 |
| 2021-09-23 | $2.08 | $2.08 | $1.94 | $1.98 | 875 023 |
| 2021-09-22 | $1.95 | $2.10 | $1.94 | $2.03 | 1 099 545 |
| 2021-09-21 | $1.98 | $2.01 | $1.91 | $1.95 | 624 687 |
| 2021-09-20 | $2.00 | $2.04 | $1.92 | $1.96 | 846 594 |
| 2021-09-17 | $2.05 | $2.11 | $2.03 | $2.08 | 522 765 |
| 2021-09-16 | $2.10 | $2.10 | $2.01 | $2.03 | 391 504 |
| 2021-09-15 | $2.05 | $2.12 | $2.01 | $2.12 | 684 273 |
| 2021-09-14 | $2.14 | $2.15 | $2.03 | $2.03 | 433 440 |
| 2021-09-13 | $2.13 | $2.20 | $2.07 | $2.14 | 557 672 |
| 2021-09-10 | $2.26 | $2.26 | $2.12 | $2.13 | 457 003 |
| 2021-09-09 | $2.12 | $2.24 | $2.12 | $2.20 | 402 819 |
| 2021-09-08 | $2.23 | $2.23 | $2.12 | $2.12 | 494 532 |
| 2021-09-07 | $2.31 | $2.41 | $2.20 | $2.21 | 1 125 642 |
| 2021-09-03 | $2.40 | $2.41 | $2.30 | $2.34 | 440 297 |
| 2021-09-02 | $2.27 | $2.47 | $2.27 | $2.38 | 950 640 |
| 2021-09-01 | $2.36 | $2.40 | $2.26 | $2.27 | 512 967 |
| 2021-08-31 | $2.38 | $2.42 | $2.32 | $2.38 | 777 995 |
| 2021-08-30 | $2.26 | $2.42 | $2.23 | $2.36 | 665 987 |
| 2021-08-27 | $2.28 | $2.30 | $2.18 | $2.25 | 889 035 |
| 2021-08-26 | $2.19 | $2.31 | $2.15 | $2.25 | 1 046 397 |
| 2021-08-25 | $2.25 | $2.26 | $2.16 | $2.19 | 809 233 |
| 2021-08-24 | $2.14 | $2.24 | $2.05 | $2.23 | 1 271 159 |
| 2021-08-23 | $2.02 | $2.15 | $2.01 | $2.12 | 1 032 239 |
| 2021-08-20 | $1.96 | $2.10 | $1.96 | $1.99 | 833 660 |
| 2021-08-19 | $2.02 | $2.06 | $1.94 | $1.95 | 1 178 541 |
| 2021-08-18 | $2.13 | $2.16 | $2.05 | $2.09 | 848 170 |
| 2021-08-17 | $2.12 | $2.18 | $2.07 | $2.10 | 637 305 |
| 2021-08-16 | $2.26 | $2.28 | $2.15 | $2.15 | 690 227 |
| 2021-08-13 | $2.39 | $2.42 | $2.32 | $2.32 | 436 027 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
