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 |
| 2023-05-26 | $1.02 | $1.03 | $1.00 | $1.03 | 197 074 |
| 2023-05-25 | $1.07 | $1.08 | $1.00 | $1.00 | 185 030 |
| 2023-05-24 | $1.03 | $1.08 | $1.02 | $1.06 | 148 031 |
| 2023-05-23 | $1.08 | $1.10 | $1.04 | $1.05 | 226 807 |
| 2023-05-22 | $1.03 | $1.09 | $1.03 | $1.09 | 208 430 |
| 2023-05-19 | $1.03 | $1.05 | $1.01 | $1.04 | 239 176 |
| 2023-05-18 | $1.03 | $1.04 | $1.01 | $1.04 | 60 974 |
| 2023-05-17 | $1.02 | $1.05 | $1.01 | $1.02 | 137 594 |
| 2023-05-16 | $1.03 | $1.04 | $1.00 | $1.03 | 226 722 |
| 2023-05-15 | $1.05 | $1.06 | $1.02 | $1.03 | 59 528 |
| 2023-05-12 | $1.03 | $1.09 | $1.03 | $1.04 | 108 598 |
| 2023-05-11 | $1.04 | $1.05 | $1.01 | $1.03 | 170 080 |
| 2023-05-10 | $1.10 | $1.10 | $1.04 | $1.04 | 271 283 |
| 2023-05-09 | $1.13 | $1.14 | $1.08 | $1.10 | 168 007 |
| 2023-05-08 | $1.09 | $1.13 | $1.05 | $1.12 | 204 113 |
| 2023-05-05 | $1.03 | $1.09 | $1.03 | $1.05 | 216 465 |
| 2023-05-04 | $1.07 | $1.07 | $1.03 | $1.07 | 203 245 |
| 2023-05-03 | $1.07 | $1.07 | $1.02 | $1.04 | 214 467 |
| 2023-05-02 | $1.09 | $1.09 | $1.01 | $1.03 | 285 857 |
| 2023-05-01 | $1.13 | $1.13 | $1.06 | $1.07 | 273 208 |
| 2023-04-28 | $1.16 | $1.17 | $1.14 | $1.15 | 135 696 |
| 2023-04-27 | $1.17 | $1.17 | $1.13 | $1.17 | 237 391 |
| 2023-04-26 | $1.14 | $1.16 | $1.12 | $1.14 | 194 315 |
| 2023-04-25 | $1.14 | $1.17 | $1.13 | $1.17 | 177 263 |
| 2023-04-24 | $1.03 | $1.18 | $1.03 | $1.15 | 379 068 |
