Aqua Metals, Inc. (AQMS)
NASDAQ: AQMS · Real-Time Price · USD
1.440
-0.060 (-4.00%)
At close: Nov 20, 2024, 4:00 PM
1.500
+0.060 (4.17%)
After-hours: Nov 20, 2024, 5:26 PM EST
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.50 | 1.50 | 1.36 | 1.44 | 1.44 | -4.00% | 78,879 |
| Nov 19, 2024 | 1.57 | 1.59 | 1.33 | 1.50 | 1.50 | -5.06% | 171,093 |
| Nov 18, 2024 | 1.70 | 1.70 | 1.55 | 1.58 | 1.58 | -5.39% | 71,697 |
| Nov 15, 2024 | 1.93 | 1.97 | 1.67 | 1.67 | 1.67 | -12.57% | 69,801 |
| Nov 14, 2024 | 1.93 | 2.15 | 1.85 | 1.91 | 1.91 | -2.05% | 160,775 |
| Nov 13, 2024 | 2.05 | 2.06 | 1.93 | 1.95 | 1.95 | -5.80% | 58,943 |
| Nov 12, 2024 | 2.12 | 2.18 | 1.92 | 2.07 | 2.07 | -3.72% | 70,439 |
| Nov 11, 2024 | 2.27 | 2.30 | 2.13 | 2.15 | 2.15 | -6.93% | 87,153 |
| Nov 8, 2024 | 2.27 | 2.50 | 2.25 | 2.31 | 2.31 | 1.32% | 103,315 |
| Nov 7, 2024 | 2.26 | 2.50 | 2.20 | 2.28 | 2.28 | - | 92,861 |
| Nov 6, 2024 | 2.55 | 2.62 | 2.25 | 2.28 | 2.28 | -8.06% | 131,544 |
| Nov 5, 2024 | 2.41 | 2.64 | 2.20 | 2.48 | 2.48 | -0.80% | 135,035 |
| Nov 4, 2024 | 2.80 | 2.80 | 2.25 | 2.50 | 2.50 | -9.16% | 118,671 |
| Nov 1, 2024 | 2.80 | 2.96 | 2.50 | 2.75 | 2.75 | -8.87% | 432,732 |
| Oct 31, 2024 | 3.00 | 3.05 | 2.73 | 3.02 | 3.02 | 2.03% | 56,406 |
| Oct 30, 2024 | 3.28 | 3.29 | 2.96 | 2.96 | 2.96 | -6.09% | 30,086 |
| Oct 29, 2024 | 3.26 | 3.30 | 3.03 | 3.15 | 3.15 | -3.90% | 46,084 |
| Oct 28, 2024 | 3.10 | 3.28 | 3.09 | 3.28 | 3.28 | 5.87% | 36,908 |
| Oct 25, 2024 | 3.06 | 3.20 | 3.00 | 3.10 | 3.10 | 4.73% | 45,357 |
| Oct 24, 2024 | 3.24 | 3.27 | 2.77 | 2.96 | 2.96 | -8.65% | 65,144 |
| Oct 23, 2024 | 3.27 | 3.30 | 3.03 | 3.24 | 3.24 | -0.92% | 31,976 |
| Oct 22, 2024 | 3.44 | 3.48 | 3.22 | 3.27 | 3.27 | -3.26% | 35,002 |
| Oct 21, 2024 | 3.40 | 3.45 | 3.23 | 3.38 | 3.38 | 0.18% | 38,718 |
| Oct 18, 2024 | 3.00 | 3.40 | 3.00 | 3.37 | 3.37 | 14.38% | 47,384 |
| Oct 17, 2024 | 3.21 | 3.21 | 2.92 | 2.95 | 2.95 | -5.51% | 21,954 |
| Oct 16, 2024 | 2.94 | 3.12 | 2.90 | 3.12 | 3.12 | 2.50% | 25,925 |
| Oct 15, 2024 | 3.24 | 3.40 | 3.03 | 3.04 | 3.04 | -4.22% | 27,206 |
| Oct 14, 2024 | 3.46 | 3.47 | 3.07 | 3.18 | 3.18 | -3.87% | 26,573 |
| Oct 11, 2024 | 3.20 | 3.47 | 3.20 | 3.31 | 3.31 | 3.38% | 50,080 |
| Oct 10, 2024 | 2.92 | 3.24 | 2.91 | 3.20 | 3.20 | 9.67% | 46,821 |
| Oct 9, 2024 | 3.00 | 3.09 | 2.84 | 2.92 | 2.92 | 2.03% | 49,753 |
| Oct 8, 2024 | 3.14 | 3.20 | 2.82 | 2.86 | 2.86 | -8.86% | 56,973 |
| Oct 7, 2024 | 3.37 | 3.37 | 3.05 | 3.14 | 3.14 | -6.94% | 47,346 |
| Oct 4, 2024 | 3.34 | 3.60 | 3.16 | 3.37 | 3.37 | -0.82% | 46,866 |
| Oct 3, 2024 | 3.44 | 3.52 | 3.26 | 3.40 | 3.40 | 0.35% | 19,225 |
| Oct 2, 2024 | 3.38 | 3.58 | 3.24 | 3.39 | 3.39 | -2.92% | 35,730 |
| Oct 1, 2024 | 3.66 | 3.80 | 3.29 | 3.49 | 3.49 | -6.74% | 30,619 |
| Sep 30, 2024 | 3.94 | 3.95 | 3.60 | 3.74 | 3.74 | -5.17% | 25,589 |
| Sep 27, 2024 | 3.80 | 3.95 | 3.71 | 3.94 | 3.94 | 4.56% | 24,558 |
| Sep 26, 2024 | 3.76 | 3.80 | 3.71 | 3.77 | 3.77 | 0.11% | 17,686 |
| Sep 25, 2024 | 3.94 | 3.94 | 3.74 | 3.77 | 3.77 | -1.26% | 16,933 |
| Sep 24, 2024 | 3.82 | 3.98 | 3.78 | 3.82 | 3.82 | -0.21% | 24,310 |
| Sep 23, 2024 | 4.09 | 4.20 | 3.82 | 3.82 | 3.82 | -0.16% | 16,218 |
| Sep 20, 2024 | 3.82 | 4.08 | 3.76 | 3.83 | 3.83 | -1.74% | 61,026 |
| Sep 19, 2024 | 4.12 | 4.40 | 3.70 | 3.90 | 3.90 | -4.37% | 74,562 |
| Sep 18, 2024 | 4.40 | 4.40 | 4.08 | 4.08 | 4.08 | -4.72% | 27,613 |
| Sep 17, 2024 | 4.38 | 4.60 | 4.20 | 4.28 | 4.28 | 1.28% | 19,134 |
| Sep 16, 2024 | 4.18 | 4.40 | 4.18 | 4.22 | 4.22 | -5.12% | 13,339 |
| Sep 13, 2024 | 4.41 | 4.60 | 4.32 | 4.45 | 4.45 | 0.91% | 17,107 |
| Sep 12, 2024 | 4.40 | 4.60 | 4.35 | 4.41 | 4.41 | -1.96% | 16,472 |
| Sep 11, 2024 | 4.24 | 4.60 | 4.18 | 4.50 | 4.50 | 9.22% | 19,157 |
| Sep 10, 2024 | 4.22 | 4.23 | 4.06 | 4.12 | 4.12 | -2.60% | 11,169 |
| Sep 9, 2024 | 4.00 | 4.30 | 4.00 | 4.23 | 4.23 | 4.24% | 18,237 |
| Sep 6, 2024 | 4.04 | 4.20 | 4.01 | 4.06 | 4.06 | 0.20% | 11,872 |
| Sep 5, 2024 | 4.07 | 4.31 | 4.00 | 4.05 | 4.05 | -1.03% | 11,406 |
| Sep 4, 2024 | 4.30 | 4.30 | 4.02 | 4.09 | 4.09 | -0.05% | 16,116 |
| Sep 3, 2024 | 4.50 | 4.50 | 4.00 | 4.09 | 4.09 | -7.17% | 23,309 |
| Aug 30, 2024 | 4.60 | 4.60 | 4.40 | 4.41 | 4.41 | -4.01% | 7,723 |
| Aug 29, 2024 | 4.60 | 4.75 | 4.52 | 4.59 | 4.59 | -0.69% | 6,006 |
| Aug 28, 2024 | 4.90 | 4.90 | 4.60 | 4.63 | 4.63 | -1.99% | 17,868 |
| Aug 27, 2024 | 4.84 | 4.85 | 4.70 | 4.72 | 4.72 | -2.48% | 4,719 |
| Aug 26, 2024 | 4.80 | 4.85 | 4.69 | 4.84 | 4.84 | 3.73% | 11,017 |
| Aug 23, 2024 | 4.82 | 4.98 | 4.60 | 4.67 | 4.67 | -2.79% | 21,683 |
| Aug 22, 2024 | 5.00 | 5.02 | 4.80 | 4.80 | 4.80 | -3.11% | 9,261 |
| Aug 21, 2024 | 4.80 | 5.10 | 4.80 | 4.95 | 4.95 | 1.77% | 17,493 |
| Aug 20, 2024 | 4.60 | 4.91 | 4.60 | 4.87 | 4.87 | 4.78% | 14,001 |
| Aug 19, 2024 | 4.90 | 5.40 | 4.60 | 4.65 | 4.65 | -9.12% | 24,283 |
| Aug 16, 2024 | 4.82 | 5.40 | 4.61 | 5.11 | 5.11 | 5.49% | 47,700 |
| Aug 15, 2024 | 4.10 | 5.15 | 4.10 | 4.85 | 4.85 | 21.15% | 91,155 |
| Aug 14, 2024 | 4.06 | 4.09 | 3.87 | 4.00 | 4.00 | 2.67% | 13,248 |
| Aug 13, 2024 | 4.14 | 4.14 | 3.66 | 3.90 | 3.90 | -4.37% | 29,286 |
| Aug 12, 2024 | 4.29 | 4.30 | 3.92 | 4.07 | 4.07 | -2.81% | 25,726 |
| Aug 9, 2024 | 4.00 | 4.28 | 3.89 | 4.19 | 4.19 | 8.66% | 51,521 |
| Aug 8, 2024 | 4.12 | 4.12 | 3.82 | 3.86 | 3.86 | -4.36% | 50,448 |
| Aug 7, 2024 | 3.99 | 4.15 | 3.96 | 4.03 | 4.03 | 7.00% | 46,213 |
| Aug 6, 2024 | 4.00 | 4.60 | 3.51 | 3.77 | 3.77 | -36.74% | 202,551 |
| Aug 5, 2024 | 5.84 | 6.11 | 5.60 | 5.96 | 5.96 | -3.68% | 43,884 |
| Aug 2, 2024 | 6.21 | 6.36 | 5.82 | 6.19 | 6.19 | -0.35% | 27,299 |
| Aug 1, 2024 | 6.56 | 6.58 | 6.10 | 6.21 | 6.21 | - | 18,733 |
| Jul 31, 2024 | 6.33 | 6.33 | 6.02 | 6.21 | 6.21 | -1.11% | 17,184 |
| Jul 30, 2024 | 6.56 | 6.60 | 6.26 | 6.28 | 6.28 | -1.54% | 9,555 |
| Jul 29, 2024 | 6.40 | 6.60 | 6.30 | 6.38 | 6.38 | 0.28% | 16,535 |
| Jul 26, 2024 | 6.26 | 6.49 | 6.22 | 6.36 | 6.36 | 0.35% | 16,359 |
| Jul 25, 2024 | 6.51 | 6.60 | 6.23 | 6.34 | 6.34 | -0.88% | 14,624 |
| Jul 24, 2024 | 6.57 | 6.58 | 6.22 | 6.39 | 6.39 | -2.26% | 20,825 |
| Jul 23, 2024 | 6.72 | 6.97 | 6.45 | 6.54 | 6.54 | -5.46% | 23,827 |
| Jul 22, 2024 | 7.10 | 7.10 | 6.80 | 6.92 | 6.92 | - | 6,655 |
| Jul 19, 2024 | 7.00 | 7.10 | 6.90 | 6.92 | 6.92 | -1.14% | 3,804 |
| Jul 18, 2024 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -2.78% | 15,633 |
| Jul 17, 2024 | 7.60 | 7.60 | 7.11 | 7.20 | 7.20 | -3.23% | 17,644 |
| Jul 16, 2024 | 7.80 | 7.80 | 7.26 | 7.44 | 7.44 | -1.33% | 26,845 |
| Jul 15, 2024 | 7.60 | 7.79 | 7.27 | 7.54 | 7.54 | 0.69% | 28,797 |
| Jul 12, 2024 | 7.58 | 7.68 | 7.07 | 7.49 | 7.49 | 1.74% | 35,303 |
| Jul 11, 2024 | 7.58 | 7.78 | 7.35 | 7.36 | 7.36 | 3.20% | 20,202 |
| Jul 10, 2024 | 7.80 | 7.91 | 7.09 | 7.13 | 7.13 | -9.72% | 34,058 |
| Jul 9, 2024 | 7.20 | 7.92 | 7.20 | 7.90 | 7.90 | 11.14% | 32,669 |
| Jul 8, 2024 | 6.50 | 7.50 | 6.50 | 7.11 | 7.11 | 11.94% | 33,872 |
| Jul 5, 2024 | 6.23 | 6.50 | 6.06 | 6.35 | 6.35 | 2.02% | 30,979 |
| Jul 3, 2024 | 6.37 | 6.40 | 6.02 | 6.22 | 6.22 | 2.03% | 13,356 |
| Jul 2, 2024 | 6.49 | 6.60 | 6.02 | 6.10 | 6.10 | -4.45% | 21,721 |