ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aqua Metals Inc (NQ: AQMS )

0.3112 +0.0062 (+2.03%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2024 0.3200 0.3299 0.3012 0.3050 434,409 -0.01(-4.45%)
Jul 01, 2024 0.3320 0.3450 0.3168 0.3192 422,547 -0.00(-0.25%)
Jun 28, 2024 0.3460 0.3548 0.3200 0.3200 611,282 -0.03(-8.47%)
Jun 27, 2024 0.3600 0.3620 0.3448 0.3496 198,026 +0.00(+1.04%)
Jun 26, 2024 0.3625 0.3625 0.3451 0.3460 205,198 +0.00(+0.96%)
Jun 25, 2024 0.3559 0.3630 0.3425 0.3427 633,426 -0.01(-2.34%)
Jun 24, 2024 0.3600 0.3600 0.3460 0.3509 240,032 +0.00(+0.26%)
Jun 21, 2024 0.3400 0.3596 0.3400 0.3500 372,355 +0.01(+2.19%)
Jun 20, 2024 0.3700 0.3700 0.3400 0.3425 584,675 -0.01(-4.01%)
Jun 18, 2024 0.3700 0.3800 0.3560 0.3568 335,110 -0.01(-3.57%)
Jun 17, 2024 0.4000 0.3989 0.3549 0.3700 778,022 -0.01(-2.89%)
Jun 14, 2024 0.3818 0.3973 0.3780 0.3810 305,015 -0.01(-2.38%)
Jun 13, 2024 0.3961 0.4059 0.3870 0.3903 246,917 -0.01(-1.44%)
Jun 12, 2024 0.4000 0.4100 0.3866 0.3960 336,270 +0.00(+0.61%)
Jun 11, 2024 0.3874 0.4099 0.3851 0.3936 393,489 +0.01(+2.50%)
Jun 10, 2024 0.3859 0.3925 0.3761 0.3840 368,005 -0.00(-0.57%)
Jun 07, 2024 0.3869 0.3925 0.3800 0.3862 238,272 -0.01(-2.20%)
Jun 06, 2024 0.3795 0.3950 0.3750 0.3949 274,258 +0.01(+3.92%)
Jun 05, 2024 0.3920 0.3929 0.3780 0.3800 155,292 +0.00(+0.00%)
Jun 04, 2024 0.3950 0.3950 0.3766 0.3800 212,030 -0.01(-2.06%)
Jun 03, 2024 0.4000 0.4050 0.3800 0.3880 423,947 -0.01(-2.02%)
May 31, 2024 0.4070 0.4072 0.3900 0.3960 509,764 -0.01(-1.49%)
May 30, 2024 0.4050 0.4075 0.3980 0.4020 201,989 +0.00(+0.50%)
May 29, 2024 0.4050 0.4100 0.3926 0.4000 173,985 -0.01(-1.91%)
May 28, 2024 0.4100 0.4100 0.4000 0.4078 310,673 -0.00(-0.54%)
May 24, 2024 0.4172 0.4200 0.3926 0.4100 683,919 -0.01(-1.73%)
May 23, 2024 0.4200 0.4200 0.4000 0.4172 782,566 +0.02(+4.38%)
May 22, 2024 0.4150 0.4200 0.3900 0.3997 848,732 -0.02(-3.92%)
May 21, 2024 0.4318 0.4450 0.4150 0.4160 582,380 -0.03(-6.31%)
May 20, 2024 0.4500 0.4525 0.4200 0.4440 442,538 +0.01(+2.07%)
May 17, 2024 0.4500 0.4700 0.4300 0.4350 1,271,496 -0.00(-0.53%)
May 16, 2024 0.4098 0.4800 0.4000 0.4373 2,149,559 +0.04(+9.08%)
May 15, 2024 0.4000 0.4099 0.3700 0.4009 2,922,922 -0.07(-14.83%)
May 14, 2024 0.4790 0.4986 0.4621 0.4707 540,079 -0.01(-1.75%)
May 13, 2024 0.4689 0.4990 0.4600 0.4791 256,314 +0.03(+6.23%)
May 10, 2024 0.4700 0.4711 0.4314 0.4510 328,218 -0.00(-0.60%)
May 09, 2024 0.4625 0.4697 0.4200 0.4537 469,774 -0.00(-0.96%)
May 08, 2024 0.4973 0.5220 0.4520 0.4581 482,944 -0.03(-6.51%)
May 07, 2024 0.5200 0.5384 0.4900 0.4900 272,139 -0.01(-2.25%)
May 06, 2024 0.4710 0.5285 0.4700 0.5013 407,858 +0.03(+7.12%)
May 03, 2024 0.4772 0.5000 0.4680 0.4680 146,287 +0.00(+0.62%)
May 02, 2024 0.4680 0.4798 0.4651 0.4651 191,911 -0.00(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.