Singapore markets closed

Aqua Metals, Inc. (AQMS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5380+0.0150 (+2.87%)
At close: 04:00PM EDT
0.5200 -0.02 (-3.35%)
After hours: 07:01PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.50000.55100.50000.53800.5380979,600
27 Mar 20240.52300.56000.51800.52300.5230833,400
26 Mar 20240.47600.53800.46800.53200.53201,707,500
25 Mar 20240.47000.47600.46400.46700.4670369,900
22 Mar 20240.48000.50000.47100.47700.4770277,800
21 Mar 20240.48100.48300.48000.48200.4820285,100
20 Mar 20240.47900.48000.47000.47500.4750312,500
19 Mar 20240.47100.48400.47000.47300.4730469,600
18 Mar 20240.49600.49600.47300.47300.4730408,600
15 Mar 20240.49900.50900.48700.49000.4900526,900
14 Mar 20240.49000.50200.48200.48900.4890362,700
13 Mar 20240.50000.53000.49000.49100.4910629,400
12 Mar 20240.48800.50700.48300.49000.4900331,900
11 Mar 20240.50500.50500.47000.49100.4910306,500
08 Mar 20240.52000.52800.50500.51300.5130701,100
07 Mar 20240.54700.54800.52000.52300.5230276,400
06 Mar 20240.53500.56000.51200.54700.5470817,500
05 Mar 20240.47100.54100.46300.52000.5200834,400
04 Mar 20240.50000.50300.47100.48000.4800408,200
01 Mar 20240.49000.50500.48000.49100.4910311,900
29 Feb 20240.49000.51000.47000.47900.4790484,400
28 Feb 20240.50000.51000.48600.48600.4860286,000
27 Feb 20240.47500.50000.46800.48000.4800469,400
26 Feb 20240.50500.50500.47000.47800.4780509,600
23 Feb 20240.52000.52000.49100.49800.4980255,900
22 Feb 20240.52500.54100.48400.50700.5070553,500
21 Feb 20240.54900.57800.51600.52600.5260353,500
20 Feb 20240.57000.57200.54000.54700.5470433,100
16 Feb 20240.58900.58900.57000.57300.5730123,100
15 Feb 20240.57800.59600.57000.58000.5800304,100
14 Feb 20240.58900.59900.56500.58200.5820281,600
13 Feb 20240.57300.59600.56100.56100.5610255,300
12 Feb 20240.57600.59700.57300.59000.5900298,100
09 Feb 20240.57300.59900.57300.57600.5760131,000
08 Feb 20240.58100.60000.57800.57800.5780151,400
07 Feb 20240.61200.61900.58400.59000.5900161,100
06 Feb 20240.60000.61100.58000.60800.6080124,400
05 Feb 20240.60000.60000.58000.58200.5820149,000
02 Feb 20240.60000.60000.58100.59200.5920328,000
01 Feb 20240.65500.65500.59000.60200.6020274,000
31 Jan 20240.64100.64100.59500.62200.6220335,700
30 Jan 20240.60000.66600.59700.60400.6040709,800
29 Jan 20240.59700.59700.56100.59700.5970288,500
26 Jan 20240.59600.60400.57100.57400.5740181,200
25 Jan 20240.58200.59800.57000.57100.5710277,900
24 Jan 20240.64900.66000.56500.57800.5780512,800
23 Jan 20240.63000.67800.62000.63300.6330191,400
22 Jan 20240.58300.69000.58300.65500.6550453,500
19 Jan 20240.55800.61300.55000.59800.5980241,800
18 Jan 20240.56000.58600.55000.55500.5550302,500
17 Jan 20240.61000.61400.53000.56900.5690577,400
16 Jan 20240.60300.62600.59000.59100.5910466,400
12 Jan 20240.65000.66100.61100.61100.6110326,800
11 Jan 20240.65000.65800.61000.65000.6500329,200
10 Jan 20240.65000.67900.64500.65000.6500396,900
09 Jan 20240.65000.70000.64600.65000.6500453,600
08 Jan 20240.66000.67000.64500.65000.6500456,500
05 Jan 20240.68000.68900.65100.65100.65101,520,200
04 Jan 20240.70000.70500.64000.69100.6910945,400
03 Jan 20240.77000.77000.70100.71200.7120526,600
02 Jan 20240.76400.79500.75900.75900.7590248,200
29 Dec 20230.80100.82000.75800.76000.7600719,400
28 Dec 20230.84000.85000.80500.82000.8200222,100
27 Dec 20230.83300.86000.81100.83000.8300225,300
26 Dec 20230.79000.83000.78800.82100.8210285,500
22 Dec 20230.79400.83900.78000.80800.8080320,100
21 Dec 20230.81000.83000.78100.80400.8040242,500
20 Dec 20230.86100.87000.81500.82000.8200246,500
19 Dec 20230.86100.88700.86000.86100.8610186,600
18 Dec 20230.89000.89900.85800.85800.8580231,800
15 Dec 20230.88100.91000.85000.88700.8870379,600
14 Dec 20230.92000.94000.88100.89000.8900281,600
13 Dec 20230.83000.92600.80200.90100.9010287,100
12 Dec 20230.89000.89000.82200.85000.8500205,600
11 Dec 20230.80000.89000.80000.87200.8720331,000
08 Dec 20230.78200.82800.76000.81000.8100429,800
07 Dec 20230.81100.82000.77000.79200.7920227,200
06 Dec 20230.80000.85000.76400.77000.7700518,400
05 Dec 20230.85500.86900.78000.79500.7950337,200
04 Dec 20230.88000.89900.86000.86000.8600216,600
01 Dec 20230.88000.89000.86100.86700.8670214,100
30 Nov 20230.89000.89200.86000.87100.871092,600
29 Nov 20230.90000.91000.87000.88000.8800140,100
28 Nov 20230.84000.92800.84000.90400.9040206,300
27 Nov 20230.88200.91900.87000.87000.8700111,400
24 Nov 20230.91000.93000.89900.90600.9060101,100
22 Nov 20230.90000.91000.88000.89000.8900168,900
21 Nov 20230.87200.91500.86000.90000.9000219,500
20 Nov 20230.87000.90000.85000.90000.9000200,300
17 Nov 20230.91000.92000.70000.87000.8700373,400
16 Nov 20230.93200.94100.88400.90000.9000115,000
15 Nov 20230.88700.98900.83300.95000.9500443,100
14 Nov 20230.88900.90500.86000.89400.8940419,000
13 Nov 20230.88300.92000.86000.86000.8600163,100
10 Nov 20230.91600.97200.86900.91000.9100201,400
09 Nov 20230.97600.97600.89100.97000.9700203,100
08 Nov 20230.89000.95100.81800.95000.9500168,300
07 Nov 20230.93000.93000.86000.88600.8860154,500
06 Nov 20230.92100.94000.89000.92600.9260185,800
03 Nov 20230.93000.95000.89600.93500.9350205,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...