NASDAQ:AQMS
Aqua Metals Stock Price (Quote)
$0.451
-0.0027 (-0.595%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.421 | $0.609 | Friday, 10th May 2024 AQMS stock ended at $0.451. This is 0.595% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 7.31% from a day low at $0.439 to a day high of $0.471. |
| 90 days | $0.421 | $0.707 | |
| 52 weeks | $0.421 | $1.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 16, 2016 | $8.75 | $8.86 | $8.53 | $8.78 | 202 400 |
| Sep 15, 2016 | $8.41 | $8.90 | $8.41 | $8.77 | 184 000 |
| Sep 14, 2016 | $8.39 | $8.48 | $8.39 | $8.43 | 84 500 |
| Sep 13, 2016 | $8.80 | $8.83 | $8.40 | $8.45 | 86 400 |
| Sep 12, 2016 | $8.75 | $8.80 | $8.44 | $8.80 | 110 500 |
| Sep 09, 2016 | $9.27 | $9.39 | $8.75 | $8.76 | 127 100 |
| Sep 08, 2016 | $9.23 | $9.38 | $9.23 | $9.31 | 61 500 |
| Sep 07, 2016 | $9.22 | $9.22 | $9.13 | $9.19 | 38 200 |
| Sep 06, 2016 | $9.16 | $9.43 | $9.11 | $9.12 | 63 500 |
| Sep 02, 2016 | $9.11 | $9.19 | $8.90 | $9.12 | 60 500 |
| Sep 01, 2016 | $9.26 | $9.26 | $8.93 | $9.04 | 44 000 |
| Aug 31, 2016 | $9.26 | $9.26 | $9.10 | $9.24 | 60 800 |
| Aug 30, 2016 | $9.09 | $9.26 | $9.08 | $9.21 | 63 300 |
| Aug 29, 2016 | $8.75 | $9.22 | $8.75 | $9.13 | 63 700 |
| Aug 26, 2016 | $8.74 | $8.79 | $8.66 | $8.75 | 36 500 |
| Aug 25, 2016 | $8.57 | $8.75 | $8.55 | $8.68 | 53 000 |
| Aug 24, 2016 | $8.65 | $8.82 | $8.53 | $8.56 | 101 600 |
| Aug 23, 2016 | $8.63 | $8.85 | $8.54 | $8.65 | 28 700 |
| Aug 22, 2016 | $8.55 | $8.70 | $8.53 | $8.63 | 63 700 |
| Aug 19, 2016 | $8.88 | $8.88 | $8.57 | $8.60 | 73 700 |
| Aug 18, 2016 | $8.88 | $9.03 | $8.66 | $8.78 | 82 900 |
| Aug 17, 2016 | $9.29 | $9.65 | $8.62 | $8.70 | 145 800 |
| Aug 16, 2016 | $9.73 | $9.80 | $9.08 | $9.22 | 140 000 |
| Aug 15, 2016 | $9.12 | $10.02 | $8.85 | $9.66 | 288 500 |
| Aug 12, 2016 | $8.95 | $9.05 | $8.80 | $8.96 | 86 500 |
