NASDAQ:AQMS
Aqua Metals Stock Price (Quote)
$0.466
-0.0030 (-0.640%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.460 | $0.707 | Wednesday, 1st May 2024 AQMS stock ended at $0.466. This is 0.640% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.50% from a day low at $0.466 to a day high of $0.491. |
| 90 days | $0.460 | $0.707 | |
| 52 weeks | $0.460 | $1.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2022 | $1.00 | $1.02 | $0.95 | $0.96 | 446 900 |
| Feb 18, 2022 | $1.09 | $1.11 | $1.02 | $1.02 | 289 900 |
| Feb 17, 2022 | $1.09 | $1.11 | $1.02 | $1.11 | 422 400 |
| Feb 16, 2022 | $1.14 | $1.16 | $1.02 | $1.06 | 593 700 |
| Feb 15, 2022 | $0.93 | $1.12 | $0.93 | $1.11 | 704 200 |
| Feb 14, 2022 | $0.95 | $0.98 | $0.91 | $0.94 | 369 700 |
| Feb 11, 2022 | $1.02 | $1.03 | $0.94 | $0.97 | 382 300 |
| Feb 10, 2022 | $1.01 | $1.06 | $1.00 | $1.01 | 257 500 |
| Feb 09, 2022 | $1.04 | $1.05 | $1.00 | $1.05 | 738 000 |
| Feb 08, 2022 | $1.08 | $1.08 | $0.99 | $1.02 | 683 400 |
| Feb 07, 2022 | $1.05 | $1.09 | $1.00 | $1.01 | 310 400 |
| Feb 04, 2022 | $0.99 | $1.06 | $0.98 | $1.05 | 236 400 |
| Feb 03, 2022 | $1.03 | $1.04 | $0.97 | $0.99 | 255 800 |
| Feb 02, 2022 | $1.12 | $1.12 | $1.03 | $1.05 | 345 900 |
| Feb 01, 2022 | $1.04 | $1.16 | $1.04 | $1.09 | 420 100 |
| Jan 31, 2022 | $0.94 | $1.04 | $0.92 | $1.03 | 373 500 |
| Jan 28, 2022 | $0.95 | $0.95 | $0.88 | $0.92 | 270 800 |
| Jan 27, 2022 | $1.01 | $1.03 | $0.92 | $0.94 | 462 400 |
| Jan 26, 2022 | $1.00 | $1.06 | $0.97 | $0.99 | 694 400 |
| Jan 25, 2022 | $0.88 | $0.97 | $0.88 | $0.96 | 492 500 |
| Jan 24, 2022 | $0.752 | $0.92 | $0.750 | $0.91 | 1 005 900 |
| Jan 21, 2022 | $0.95 | $0.96 | $0.86 | $0.89 | 935 600 |
| Jan 20, 2022 | $0.97 | $1.04 | $0.95 | $0.97 | 667 500 |
| Jan 19, 2022 | $1.01 | $1.03 | $0.96 | $0.97 | 725 500 |
| Jan 18, 2022 | $1.05 | $1.05 | $1.00 | $1.01 | 523 300 |
