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 |
| Aug 11, 2016 | $8.90 | $9.04 | $8.64 | $8.94 | 114 600 |
| Aug 10, 2016 | $8.83 | $9.11 | $8.56 | $9.00 | 248 500 |
| Aug 09, 2016 | $9.55 | $9.89 | $9.00 | $9.07 | 192 900 |
| Aug 08, 2016 | $9.09 | $9.78 | $9.09 | $9.57 | 341 000 |
| Aug 05, 2016 | $8.53 | $9.20 | $8.43 | $9.10 | 293 300 |
| Aug 04, 2016 | $8.35 | $8.57 | $8.22 | $8.50 | 97 500 |
| Aug 03, 2016 | $8.60 | $9.00 | $8.13 | $8.18 | 168 300 |
| Aug 02, 2016 | $8.74 | $8.87 | $8.51 | $8.63 | 237 900 |
| Aug 01, 2016 | $9.28 | $9.28 | $8.75 | $8.81 | 341 100 |
| Jul 29, 2016 | $9.25 | $9.44 | $8.96 | $9.31 | 212 900 |
| Jul 28, 2016 | $9.63 | $9.63 | $9.07 | $9.19 | 164 100 |
| Jul 27, 2016 | $9.65 | $9.65 | $9.31 | $9.41 | 91 200 |
| Jul 26, 2016 | $9.45 | $9.53 | $9.36 | $9.42 | 61 200 |
| Jul 25, 2016 | $9.68 | $9.70 | $9.38 | $9.43 | 101 400 |
| Jul 22, 2016 | $9.79 | $9.81 | $9.50 | $9.67 | 68 500 |
| Jul 21, 2016 | $9.50 | $9.84 | $9.35 | $9.71 | 137 300 |
| Jul 20, 2016 | $9.50 | $9.63 | $9.32 | $9.47 | 101 000 |
| Jul 19, 2016 | $10.00 | $10.00 | $9.36 | $9.44 | 94 400 |
| Jul 18, 2016 | $9.78 | $10.15 | $9.72 | $9.99 | 156 600 |
| Jul 15, 2016 | $10.15 | $10.35 | $9.29 | $9.75 | 459 400 |
| Jul 14, 2016 | $11.30 | $11.30 | $9.50 | $10.11 | 915 000 |
| Jul 13, 2016 | $12.94 | $12.98 | $11.20 | $11.27 | 429 500 |
| Jul 12, 2016 | $12.00 | $13.00 | $11.82 | $12.73 | 454 000 |
| Jul 11, 2016 | $12.20 | $12.20 | $11.69 | $11.93 | 86 800 |
| Jul 08, 2016 | $12.13 | $12.47 | $11.99 | $12.20 | 162 800 |
