Aqua Metals, Inc. (AQMS)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.4743

+0.0083

(+1.79%)

A partir del 11:11AM EDT. Mercado abierto.

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	0.4661	0.4798	0.4660	0.4743	0.4743	71,831
01 may 2024	0.4660	0.4910	0.4660	0.4660	0.4660	187,200
30 abr 2024	0.4900	0.5100	0.4600	0.4690	0.4690	402,600
29 abr 2024	0.4920	0.5290	0.4900	0.5000	0.5000	194,700
26 abr 2024	0.5230	0.5700	0.4900	0.4980	0.4980	276,300
25 abr 2024	0.4870	0.5110	0.4800	0.5070	0.5070	105,400
24 abr 2024	0.5020	0.5320	0.4660	0.4820	0.4820	366,000
23 abr 2024	0.4900	0.5370	0.4890	0.5180	0.5180	249,200
22 abr 2024	0.5090	0.5090	0.4690	0.4890	0.4890	291,000
19 abr 2024	0.5000	0.5200	0.4870	0.4900	0.4900	117,600
18 abr 2024	0.5000	0.5200	0.4970	0.5010	0.5010	68,400
17 abr 2024	0.5100	0.5300	0.4900	0.5020	0.5020	195,500
16 abr 2024	0.5300	0.5490	0.5010	0.5100	0.5100	215,900
15 abr 2024	0.5620	0.5790	0.5400	0.5500	0.5500	187,000
12 abr 2024	0.5600	0.5900	0.5500	0.5550	0.5550	274,700
11 abr 2024	0.5670	0.5800	0.5400	0.5510	0.5510	237,100
10 abr 2024	0.6000	0.6090	0.5200	0.5510	0.5510	381,400
09 abr 2024	0.6160	0.6220	0.5900	0.5950	0.5950	213,000
08 abr 2024	0.6850	0.6850	0.6100	0.6150	0.6150	457,300
05 abr 2024	0.6200	0.6890	0.6040	0.6760	0.6760	314,700
04 abr 2024	0.6100	0.6460	0.6000	0.6170	0.6170	216,400
03 abr 2024	0.6700	0.6700	0.5900	0.6110	0.6110	591,800
02 abr 2024	0.7000	0.7050	0.6550	0.6630	0.6630	751,800
01 abr 2024	0.5550	0.7070	0.5460	0.7070	0.7070	1,389,400
28 mar 2024	0.5000	0.5510	0.5000	0.5380	0.5380	990,100
27 mar 2024	0.5230	0.5600	0.5180	0.5230	0.5230	833,400
26 mar 2024	0.4760	0.5380	0.4680	0.5320	0.5320	1,707,500
25 mar 2024	0.4700	0.4760	0.4640	0.4670	0.4670	369,900
22 mar 2024	0.4800	0.5000	0.4710	0.4770	0.4770	277,800
21 mar 2024	0.4810	0.4830	0.4800	0.4820	0.4820	285,100
20 mar 2024	0.4790	0.4800	0.4700	0.4750	0.4750	312,500
19 mar 2024	0.4710	0.4840	0.4700	0.4730	0.4730	469,600
18 mar 2024	0.4960	0.4960	0.4730	0.4730	0.4730	408,600
15 mar 2024	0.4990	0.5090	0.4870	0.4900	0.4900	526,900
14 mar 2024	0.4900	0.5020	0.4820	0.4890	0.4890	362,700
13 mar 2024	0.5000	0.5300	0.4900	0.4910	0.4910	629,400
12 mar 2024	0.4880	0.5070	0.4830	0.4900	0.4900	331,900
11 mar 2024	0.5050	0.5050	0.4700	0.4910	0.4910	306,500
08 mar 2024	0.5200	0.5280	0.5050	0.5130	0.5130	701,100
07 mar 2024	0.5470	0.5480	0.5200	0.5230	0.5230	276,400
06 mar 2024	0.5350	0.5600	0.5120	0.5470	0.5470	817,500
05 mar 2024	0.4710	0.5410	0.4630	0.5200	0.5200	834,400
04 mar 2024	0.5000	0.5030	0.4710	0.4800	0.4800	408,200
01 mar 2024	0.4900	0.5050	0.4800	0.4910	0.4910	311,900
29 feb 2024	0.4900	0.5100	0.4700	0.4790	0.4790	484,400
28 feb 2024	0.5000	0.5100	0.4860	0.4860	0.4860	286,000
27 feb 2024	0.4750	0.5000	0.4680	0.4800	0.4800	469,400
26 feb 2024	0.5050	0.5050	0.4700	0.4780	0.4780	509,600
23 feb 2024	0.5200	0.5200	0.4910	0.4980	0.4980	255,900
22 feb 2024	0.5250	0.5410	0.4840	0.5070	0.5070	553,500
21 feb 2024	0.5490	0.5780	0.5160	0.5260	0.5260	353,500
20 feb 2024	0.5700	0.5720	0.5400	0.5470	0.5470	433,100
16 feb 2024	0.5890	0.5890	0.5700	0.5730	0.5730	123,100
15 feb 2024	0.5780	0.5960	0.5700	0.5800	0.5800	304,100
14 feb 2024	0.5890	0.5990	0.5650	0.5820	0.5820	281,600
13 feb 2024	0.5730	0.5960	0.5610	0.5610	0.5610	255,300
12 feb 2024	0.5760	0.5970	0.5730	0.5900	0.5900	298,100
09 feb 2024	0.5730	0.5990	0.5730	0.5760	0.5760	131,000
08 feb 2024	0.5810	0.6000	0.5780	0.5780	0.5780	151,400
07 feb 2024	0.6120	0.6190	0.5840	0.5900	0.5900	161,100
06 feb 2024	0.6000	0.6110	0.5800	0.6080	0.6080	124,400
05 feb 2024	0.6000	0.6000	0.5800	0.5820	0.5820	149,000
02 feb 2024	0.6000	0.6000	0.5810	0.5920	0.5920	328,000
01 feb 2024	0.6550	0.6550	0.5900	0.6020	0.6020	274,000
31 ene 2024	0.6410	0.6410	0.5950	0.6220	0.6220	335,700
30 ene 2024	0.6000	0.6660	0.5970	0.6040	0.6040	709,800
29 ene 2024	0.5970	0.5970	0.5610	0.5970	0.5970	288,500
26 ene 2024	0.5960	0.6040	0.5710	0.5740	0.5740	181,200
25 ene 2024	0.5820	0.5980	0.5700	0.5710	0.5710	277,900
24 ene 2024	0.6490	0.6600	0.5650	0.5780	0.5780	512,800
23 ene 2024	0.6300	0.6780	0.6200	0.6330	0.6330	191,400
22 ene 2024	0.5830	0.6900	0.5830	0.6550	0.6550	453,500
19 ene 2024	0.5580	0.6130	0.5500	0.5980	0.5980	241,800
18 ene 2024	0.5600	0.5860	0.5500	0.5550	0.5550	302,500
17 ene 2024	0.6100	0.6140	0.5300	0.5690	0.5690	577,400
16 ene 2024	0.6030	0.6260	0.5900	0.5910	0.5910	466,400
12 ene 2024	0.6500	0.6610	0.6110	0.6110	0.6110	326,800
11 ene 2024	0.6500	0.6580	0.6100	0.6500	0.6500	329,200
10 ene 2024	0.6500	0.6790	0.6450	0.6500	0.6500	396,900
09 ene 2024	0.6500	0.7000	0.6460	0.6500	0.6500	453,600
08 ene 2024	0.6600	0.6700	0.6450	0.6500	0.6500	456,500
05 ene 2024	0.6800	0.6890	0.6510	0.6510	0.6510	1,520,200
04 ene 2024	0.7000	0.7050	0.6400	0.6910	0.6910	945,400
03 ene 2024	0.7700	0.7700	0.7010	0.7120	0.7120	526,600
02 ene 2024	0.7640	0.7950	0.7590	0.7590	0.7590	248,200
29 dic 2023	0.8010	0.8200	0.7580	0.7600	0.7600	719,400
28 dic 2023	0.8400	0.8500	0.8050	0.8200	0.8200	222,100
27 dic 2023	0.8330	0.8600	0.8110	0.8300	0.8300	225,300
26 dic 2023	0.7900	0.8300	0.7880	0.8210	0.8210	285,500
22 dic 2023	0.7940	0.8390	0.7800	0.8080	0.8080	320,100
21 dic 2023	0.8100	0.8300	0.7810	0.8040	0.8040	242,500
20 dic 2023	0.8610	0.8700	0.8150	0.8200	0.8200	246,500
19 dic 2023	0.8610	0.8870	0.8600	0.8610	0.8610	186,600
18 dic 2023	0.8900	0.8990	0.8580	0.8580	0.8580	231,800
15 dic 2023	0.8810	0.9100	0.8500	0.8870	0.8870	379,600
14 dic 2023	0.9200	0.9400	0.8810	0.8900	0.8900	281,600
13 dic 2023	0.8300	0.9260	0.8020	0.9010	0.9010	287,100
12 dic 2023	0.8900	0.8900	0.8220	0.8500	0.8500	205,600
11 dic 2023	0.8000	0.8900	0.8000	0.8720	0.8720	331,000
08 dic 2023	0.7820	0.8280	0.7600	0.8100	0.8100	429,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,043.77+25.38(+0.51%)

Dow Jones38,120.67+217.38(+0.57%)

Nasdaq15,741.23+135.75(+0.87%)

Russell 20001,995.90+15.67(+0.79%)

Petróleo78.64-0.36(-0.46%)

Oro2,313.60+2.60(+0.11%)

Aqua Metals, Inc. (AQMS)

S&P 500
5,043.77
+25.38(+0.51%)

Dow Jones
38,120.67
+217.38(+0.57%)

Nasdaq
15,741.23
+135.75(+0.87%)

Russell 2000
1,995.90
+15.67(+0.79%)

Petróleo
78.64
-0.36(-0.46%)

Oro
2,313.60
+2.60(+0.11%)