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. - Common Stock (NQ:AQMS)

3.700 +0.070 (+1.93%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 3.750 3.830 3.520 3.630 34,362 -0.19(-4.97%)
Mar 26, 2026 4.120 4.130 3.710 3.820 43,686 -0.30(-7.28%)
Mar 25, 2026 4.000 4.140 3.990 4.120 17,164 +0.22(+5.64%)
Mar 24, 2026 4.090 4.380 3.900 3.900 67,526 -0.24(-5.80%)
Mar 23, 2026 4.480 4.480 4.000 4.140 42,762 -0.16(-3.72%)
Mar 20, 2026 4.380 4.380 4.140 4.300 43,613 +0.05(+1.18%)
Mar 19, 2026 4.400 4.400 4.200 4.250 36,470 -0.24(-5.35%)
Mar 18, 2026 4.600 4.600 4.330 4.490 36,532 -0.11(-2.39%)
Mar 17, 2026 4.550 4.710 4.530 4.600 19,237 +0.06(+1.32%)
Mar 16, 2026 4.600 4.780 4.520 4.540 25,207 -0.12(-2.58%)
Mar 13, 2026 4.820 4.980 4.620 4.660 40,346 -0.26(-5.28%)
Mar 12, 2026 4.750 4.959 4.690 4.920 21,487 +0.12(+2.50%)
Mar 11, 2026 4.740 4.845 4.700 4.800 11,642 +0.08(+1.69%)
Mar 10, 2026 4.750 4.980 4.670 4.720 51,302 -0.18(-3.67%)
Mar 09, 2026 4.650 4.955 4.560 4.900 46,366 +0.13(+2.73%)
Mar 06, 2026 4.690 4.975 4.660 4.770 21,756 -0.06(-1.24%)
Mar 05, 2026 4.800 4.985 4.712 4.830 23,445 -0.10(-2.03%)
Mar 04, 2026 4.790 5.000 4.580 4.930 62,264 +0.04(+0.82%)
Mar 03, 2026 4.750 4.890 4.540 4.890 38,379 +0.02(+0.41%)
Mar 02, 2026 4.830 4.905 4.750 4.870 32,032 -0.03(-0.61%)
Feb 27, 2026 4.940 5.050 4.760 4.900 24,043 -0.14(-2.78%)
Feb 26, 2026 5.070 5.190 4.850 5.040 47,916 -0.05(-0.98%)
Feb 25, 2026 5.020 5.150 4.830 5.090 38,292 +0.03(+0.59%)
Feb 24, 2026 4.590 5.100 4.573 5.060 54,249 +0.32(+6.75%)
Feb 23, 2026 4.760 4.770 4.621 4.740 25,177 -0.05(-1.04%)
Feb 20, 2026 4.750 4.840 4.610 4.790 29,433 +0.03(+0.63%)
Feb 19, 2026 4.720 4.770 4.614 4.760 20,591 +0.02(+0.42%)
Feb 18, 2026 4.580 4.860 4.580 4.740 31,683 +0.11(+2.38%)
Feb 17, 2026 4.630 4.693 4.370 4.630 30,532 -0.09(-1.91%)
Feb 13, 2026 4.390 4.780 4.252 4.720 78,621 +0.36(+8.26%)
Feb 12, 2026 4.320 4.390 4.010 4.360 118,505 +0.04(+0.93%)
Feb 11, 2026 4.500 4.700 4.120 4.320 440,352 -0.32(-6.90%)
Feb 10, 2026 4.890 4.890 4.600 4.640 36,535 -0.18(-3.73%)
Feb 09, 2026 4.720 4.918 4.650 4.820 42,439 +0.05(+1.05%)
Feb 06, 2026 4.250 4.770 4.250 4.770 82,142 +0.55(+13.03%)
Feb 05, 2026 4.530 4.650 4.210 4.220 89,487 -0.42(-9.05%)
Feb 04, 2026 4.830 4.930 4.410 4.640 84,357 -0.25(-5.11%)
Feb 03, 2026 4.850 5.050 4.620 4.890 171,248 +0.05(+1.03%)
Feb 02, 2026 4.750 4.970 4.750 4.840 71,668 +0.07(+1.47%)
Jan 30, 2026 5.060 5.150 4.720 4.770 117,150 -0.44(-8.45%)
Jan 29, 2026 5.300 5.300 4.860 5.210 124,113 -0.06(-1.14%)
Jan 28, 2026 5.430 5.540 5.170 5.270 111,979 -0.16(-2.95%)
Jan 27, 2026 5.160 5.530 5.060 5.430 164,317 +0.24(+4.62%)
Jan 26, 2026 5.310 5.340 5.110 5.190 145,791 +0.16(+3.18%)
Jan 23, 2026 5.390 5.480 4.910 5.030 410,781 -0.49(-8.88%)
Jan 22, 2026 5.730 5.750 5.220 5.520 514,153 -0.25(-4.33%)
Jan 21, 2026 6.940 7.650 5.540 5.770 11,836,880 -0.39(-6.33%)
Jan 20, 2026 6.030 6.380 5.990 6.160 151,272 +0.01(+0.16%)
Jan 16, 2026 6.070 6.180 5.930 6.150 71,161 +0.07(+1.15%)
Jan 15, 2026 6.240 6.319 5.960 6.080 97,460 -0.07(-1.14%)
Jan 14, 2026 5.820 6.260 5.630 6.150 154,552 +0.34(+5.85%)
Jan 13, 2026 6.010 6.010 5.638 5.810 84,120 +0.00(+0.00%)
Jan 12, 2026 5.790 6.221 5.481 5.810 148,124 +0.30(+5.44%)
Jan 09, 2026 5.540 5.800 5.480 5.510 90,081 +0.04(+0.64%)
Jan 08, 2026 5.410 5.589 5.380 5.475 62,696 -0.07(-1.17%)
Jan 07, 2026 5.410 5.840 5.410 5.540 115,306 -0.10(-1.77%)
Jan 06, 2026 5.520 5.711 5.130 5.640 177,706 -0.08(-1.40%)
Jan 05, 2026 5.430 5.800 5.030 5.720 138,045 +0.39(+7.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.