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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.