Aqua Metals Inc. Common Stockのデータ

Aqua Metals Inc. Common Stockの基本情報

名前 Aqua Metals Inc. Common Stock
ティッカー AQMS
United States
上場年 2015.0
セクター Basic Industries

Aqua Metals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.69 5.95 6.07 6.06 4867700.0 6.06
2021-02-12 5.94 5.56 5.68 5.86 1875100.0 5.86
2021-02-11 6.09 5.56 6.06 5.87 3154400.0 5.87
2021-02-10 6.48 5.91 6.47 6.09 2553500.0 6.09
2021-02-09 6.5 6.0 6.42 6.29 3460800.0 6.29
2021-02-08 6.68 6.01 6.08 6.68 4499000.0 6.68
2021-02-05 6.07 5.62 5.86 5.87 2159100.0 5.87
2021-02-04 6.11 5.66 6.11 5.77 2543100.0 5.77
2021-02-03 6.26 5.75 5.82 5.92 3810300.0 5.92
2021-02-02 5.88 5.59 5.76 5.74 2968700.0 5.74
2021-02-01 6.0 5.32 5.98 5.64 3636900.0 5.64
2021-01-29 6.4 5.5 5.75 5.68 4822500.0 5.68
2021-01-28 6.75 5.22 6.54 5.77 7774700.0 5.77
2021-01-27 6.9 5.9 6.9 6.44 8845500.0 6.44
2021-01-26 7.65 6.72 6.99 7.22 15632600.0 7.22
2021-01-25 6.1 5.03 5.94 5.9 11435800.0 5.9
2021-01-22 5.06 4.5 4.69 4.79 5143300.0 4.79
2021-01-21 4.7 4.1 4.54 4.62 3128700.0 4.62
2021-01-20 5.2 4.32 4.95 4.43 6475500.0 4.43
2021-01-19 5.0 3.74 3.84 4.84 11489900.0 4.84
2021-01-15 3.86 3.57 3.8 3.72 2422700.0 3.72
2021-01-14 3.96 3.65 3.7 3.77 3076800.0 3.77
2021-01-13 3.78 3.55 3.74 3.63 3004900.0 3.63
2021-01-12 3.84 3.46 3.6 3.79 3827600.0 3.79
2021-01-11 3.89 3.63 3.71 3.66 2698400.0 3.66
2021-01-08 4.03 3.54 4.0 3.72 3655500.0 3.72
2021-01-07 4.02 3.61 3.65 3.89 5996600.0 3.89
2021-01-06 3.77 3.2 3.48 3.43 5232500.0 3.43
2021-01-05 3.65 3.3 3.54 3.33 6391700.0 3.33
2021-01-04 3.8 3.11 3.17 3.46 9187900.0 3.46
2020-12-31 3.12 2.9 3.1 3.0 2174500.0 3.0
2020-12-30 3.23 2.93 2.99 3.05 3440200.0 3.05
2020-12-29 3.12 2.65 3.04 3.09 5994600.0 3.09
2020-12-28 3.55 2.9 3.26 3.03 38860300.0 3.03
2020-12-24 2.7 1.85 1.98 2.34 13141200.0 2.34
2020-12-23 2.65 2.15 2.64 2.2 10321500.0 2.2
2020-12-22 2.65 1.79 1.8 2.5 43470900.0 2.5
2020-12-21 1.7 1.56 1.6 1.69 2107400.0 1.69
2020-12-18 1.88 1.42 1.43 1.51 8477800.0 1.51
2020-12-17 1.35 1.16 1.22 1.35 2063900.0 1.35
2020-12-16 1.24 1.14 1.19 1.15 583700.0 1.15
2020-12-15 1.21 1.17 1.19 1.17 292300.0 1.17
2020-12-14 1.24 1.16 1.19 1.16 262300.0 1.16
2020-12-11 1.21 1.12 1.14 1.17 443300.0 1.17
2020-12-10 1.17 1.11 1.17 1.14 316900.0 1.14
2020-12-09 1.2 1.14 1.14 1.17 522600.0 1.17
2020-12-08 1.23 1.14 1.2 1.14 379600.0 1.14
2020-12-07 1.28 1.16 1.23 1.2 688800.0 1.2
2020-12-04 1.27 1.18 1.2 1.25 540700.0 1.25
2020-12-03 1.23 1.13 1.22 1.18 338600.0 1.18
2020-12-02 1.21 1.12 1.14 1.21 662900.0 1.21
2020-12-01 1.3 1.15 1.3 1.21 1500600.0 1.21
2020-11-30 1.4 1.17 1.4 1.3 1237500.0 1.3
2020-11-27 1.49 1.19 1.32 1.24 2759900.0 1.24
2020-11-25 1.37 1.03 1.12 1.26 3471200.0 1.26
2020-11-24 1.25 0.99 1.0 1.15 3644700.0 1.15
2020-11-23 0.96 0.92 0.93 0.95 518800.0 0.95
2020-11-20 0.95 0.91 0.92 0.93 377400.0 0.93
2020-11-19 1.0 0.89 0.96 0.9 1433100.0 0.9
2020-11-18 0.99 0.95 0.96 0.98 192100.0 0.98
2020-11-17 1.02 0.95 1.02 0.99 226400.0 0.99
2020-11-16 1.05 0.98 1.0 1.03 546000.0 1.03
2020-11-13 0.99 0.89 0.93 0.97 338400.0 0.97
2020-11-12 0.99 0.91 0.98 0.94 417200.0 0.94
2020-11-11 1.03 0.88 0.9 0.97 1321000.0 0.97
2020-11-10 0.93 0.88 0.91 0.92 448900.0 0.92
2020-11-09 0.93 0.88 0.93 0.89 424100.0 0.89
2020-11-06 0.93 0.89 0.9 0.9 166600.0 0.9
2020-11-05 0.94 0.88 0.94 0.92 176200.0 0.92
2020-11-04 0.94 0.89 0.9 0.94 136300.0 0.94
2020-11-03 0.92 0.88 0.9 0.9 190400.0 0.9
2020-11-02 0.92 0.88 0.9 0.9 192300.0 0.9
2020-10-30 0.92 0.88 0.91 0.89 255400.0 0.89
2020-10-29 0.92 0.88 0.9 0.9 177800.0 0.9
2020-10-28 0.96 0.87 0.93 0.9 599200.0 0.9
2020-10-27 0.99 0.93 0.98 0.94 572800.0 0.94
2020-10-26 0.98 0.94 0.97 0.97 654200.0 0.97
2020-10-23 1.0 0.92 1.0 0.98 595500.0 0.98
2020-10-22 1.03 0.95 0.96 0.99 322400.0 0.99
2020-10-21 1.05 0.97 1.02 0.97 195200.0 0.97
2020-10-20 1.04 1.0 1.01 1.03 210500.0 1.03
2020-10-19 1.03 0.98 1.0 1.01 351600.0 1.01
2020-10-16 1.0 0.97 0.98 0.99 202700.0 0.99
2020-10-15 1.01 0.92 0.97 1.0 362800.0 1.0
2020-10-14 0.97 0.92 0.94 0.95 337100.0 0.95
2020-10-13 0.96 0.9 0.9 0.96 391500.0 0.96
2020-10-12 0.94 0.89 0.93 0.93 815900.0 0.93
2020-10-09 1.01 0.89 1.0 0.96 1286600.0 0.96
2020-10-08 1.16 1.0 1.15 1.03 1617800.0 1.03
2020-10-07 1.27 1.09 1.12 1.15 4671100.0 1.15
2020-10-06 1.6 0.88 0.93 1.11 13943100.0 1.11
2020-10-05 0.95 0.87 0.89 0.94 224400.0 0.94
2020-10-02 0.9 0.82 0.9 0.88 136800.0 0.88
2020-10-01 0.93 0.89 0.93 0.91 121700.0 0.91
2020-09-30 0.94 0.9 0.94 0.91 260300.0 0.91
2020-09-29 0.99 0.92 0.96 0.93 288200.0 0.93
2020-09-28 0.95 0.88 0.89 0.93 135600.0 0.93
2020-09-25 0.94 0.87 0.88 0.88 175300.0 0.88
2020-09-24 0.92 0.87 0.9 0.87 223600.0 0.87
2020-09-23 0.97 0.9 0.91 0.91 197400.0 0.91
2020-09-22 1.0 0.9 0.96 0.9 264400.0 0.9
2020-09-21 1.06 0.95 1.05 0.95 314600.0 0.95
2020-09-18 1.07 0.99 0.99 1.04 429400.0 1.04
2020-09-17 1.0 0.94 0.96 0.96 132000.0 0.96
2020-09-16 1.01 0.95 0.99 0.96 122400.0 0.96
2020-09-15 1.0 0.94 0.94 0.95 118700.0 0.95
2020-09-14 0.97 0.87 0.89 0.94 268000.0 0.94
2020-09-11 0.93 0.87 0.9 0.9 143200.0 0.9
2020-09-10 0.99 0.9 0.95 0.91 386200.0 0.91
2020-09-09 1.01 0.95 1.0 0.95 269000.0 0.95
2020-09-08 1.02 0.98 0.99 1.01 84800.0 1.01
2020-09-04 1.04 0.99 1.02 1.01 312300.0 1.01
2020-09-03 1.11 1.0 1.11 1.02 275000.0 1.02
2020-09-02 1.11 0.98 1.01 1.1 361500.0 1.1
2020-09-01 1.04 0.98 1.04 1.01 202900.0 1.01
2020-08-31 1.02 0.97 1.01 0.99 187900.0 0.99
2020-08-28 1.01 0.96 0.96 0.98 126000.0 0.98
2020-08-27 1.0 0.95 0.99 0.97 154600.0 0.97
2020-08-26 1.02 0.97 1.0 1.0 273600.0 1.0
2020-08-25 1.01 0.96 1.0 0.98 230300.0 0.98
2020-08-24 1.03 0.99 1.02 1.0 156400.0 1.0
2020-08-21 1.04 1.0 1.0 1.01 112800.0 1.01
2020-08-20 1.06 0.98 0.98 1.04 442000.0 1.04
2020-08-19 1.04 0.98 1.04 0.99 163300.0 0.99
2020-08-18 1.04 0.99 1.04 1.01 246300.0 1.01
2020-08-17 1.04 1.0 1.01 1.03 146800.0 1.03
2020-08-14 1.04 1.0 1.02 1.01 101900.0 1.01
2020-08-13 1.08 1.03 1.06 1.06 143200.0 1.06
2020-08-12 1.06 1.01 1.01 1.06 369600.0 1.06
2020-08-11 1.07 1.02 1.05 1.02 208800.0 1.02
2020-08-10 1.08 1.01 1.07 1.07 561700.0 1.07
2020-08-07 1.1 1.01 1.09 1.04 290900.0 1.04
2020-08-06 1.08 1.04 1.07 1.08 159500.0 1.08
2020-08-05 1.1 1.0 1.05 1.07 429600.0 1.07
2020-08-04 1.17 1.09 1.13 1.1 519800.0 1.1
2020-08-03 1.14 1.0 1.03 1.13 527100.0 1.13
2020-07-31 1.01 0.96 1.0 0.99 149400.0 0.99
2020-07-30 1.04 0.96 1.04 0.99 417900.0 0.99
2020-07-29 1.08 1.04 1.05 1.04 222300.0 1.04
2020-07-28 1.12 1.04 1.12 1.07 313100.0 1.07
2020-07-27 1.15 1.08 1.12 1.1 221700.0 1.1
2020-07-24 1.13 1.08 1.11 1.12 421500.0 1.12
2020-07-23 1.18 1.09 1.14 1.09 705000.0 1.09
2020-07-22 1.18 1.15 1.16 1.17 266900.0 1.17
2020-07-21 1.15 1.13 1.15 1.15 219200.0 1.15
2020-07-20 1.15 1.1 1.14 1.11 218900.0 1.11
2020-07-17 1.13 1.1 1.12 1.13 270600.0 1.13
2020-07-16 1.18 1.08 1.12 1.11 499600.0 1.11
2020-07-15 1.14 1.09 1.12 1.12 290600.0 1.12
2020-07-14 1.12 1.08 1.09 1.12 295300.0 1.12
2020-07-13 1.14 1.07 1.11 1.09 405400.0 1.09
2020-07-10 1.15 1.1 1.13 1.11 368900.0 1.11
2020-07-09 1.19 1.11 1.13 1.12 495400.0 1.12
2020-07-08 1.23 1.1 1.22 1.12 575300.0 1.12
2020-07-07 1.3 1.22 1.28 1.23 447300.0 1.23
2020-07-06 1.28 1.12 1.19 1.27 617800.0 1.27
2020-07-02 1.25 1.11 1.21 1.12 842100.0 1.12
2020-07-01 1.39 1.19 1.39 1.2 916000.0 1.2
2020-06-30 1.42 1.17 1.2 1.4 1392300.0 1.4
2020-06-29 1.18 1.1 1.11 1.16 281000.0 1.16
2020-06-26 1.17 1.1 1.15 1.1 278000.0 1.1
2020-06-25 1.18 1.11 1.15 1.17 277900.0 1.17
2020-06-24 1.21 1.1 1.18 1.15 605000.0 1.15
2020-06-23 1.27 1.15 1.27 1.2 842000.0 1.2
2020-06-22 1.32 1.03 1.05 1.21 2192800.0 1.21
2020-06-19 1.08 1.02 1.08 1.03 324700.0 1.03
2020-06-18 1.1 1.05 1.05 1.06 386400.0 1.06
2020-06-17 1.1 1.0 1.0 1.06 793000.0 1.06
2020-06-16 1.02 0.94 0.95 1.0 412200.0 1.0
2020-06-15 0.98 0.82 0.84 0.95 272100.0 0.95
2020-06-12 0.95 0.83 0.93 0.86 468200.0 0.86
2020-06-11 1.02 0.89 1.0 0.9 498900.0 0.9
2020-06-10 1.07 0.95 1.07 1.02 753100.0 1.02
2020-06-09 1.16 0.95 1.13 1.04 2283200.0 1.04
2020-06-08 0.9 0.83 0.86 0.9 671300.0 0.9
2020-06-05 0.91 0.85 0.91 0.87 333100.0 0.87
2020-06-04 0.95 0.88 0.95 0.9 174500.0 0.9
2020-06-03 0.95 0.87 0.91 0.94 250800.0 0.94
2020-06-02 0.91 0.84 0.89 0.9 412400.0 0.9
2020-06-01 0.85 0.8 0.81 0.85 147400.0 0.85
2020-05-29 0.91 0.77 0.86 0.84 273000.0 0.84
2020-05-28 0.93 0.86 0.9 0.86 187400.0 0.86
2020-05-27 0.91 0.84 0.9 0.9 214200.0 0.9
2020-05-26 0.97 0.87 0.97 0.9 400600.0 0.9
2020-05-22 0.97 0.9 0.94 0.93 259200.0 0.93
2020-05-21 0.97 0.85 0.85 0.92 684400.0 0.92
2020-05-20 0.85 0.82 0.85 0.85 224100.0 0.85
2020-05-19 0.85 0.81 0.82 0.85 632700.0 0.85
2020-05-18 0.82 0.77 0.78 0.8 595100.0 0.8
2020-05-15 0.78 0.68 0.69 0.77 810600.0 0.77
2020-05-14 0.69 0.66 0.69 0.69 80400.0 0.69
2020-05-13 0.71 0.66 0.71 0.69 106200.0 0.69
2020-05-12 0.75 0.68 0.7 0.7 236500.0 0.7
2020-05-11 0.77 0.67 0.67 0.7 448500.0 0.7
2020-05-08 0.69 0.64 0.67 0.68 660900.0 0.68
2020-05-07 0.71 0.65 0.7 0.67 495800.0 0.67
2020-05-06 0.76 0.7 0.75 0.72 729100.0 0.72
2020-05-05 0.77 0.7 0.7 0.74 1307400.0 0.74
2020-05-04 0.77 0.62 0.62 0.72 1006900.0 0.72
2020-05-01 0.62 0.52 0.53 0.59 3043200.0 0.59
2020-04-30 0.62 0.54 0.6 0.54 555400.0 0.54
2020-04-29 0.63 0.57 0.59 0.61 264000.0 0.61
2020-04-28 0.6 0.56 0.57 0.57 352200.0 0.57
2020-04-27 0.59 0.56 0.58 0.57 152000.0 0.57
2020-04-24 0.6 0.53 0.55 0.58 255000.0 0.58
2020-04-23 0.58 0.53 0.54 0.56 179200.0 0.56
2020-04-22 0.58 0.52 0.55 0.56 153900.0 0.56
2020-04-21 0.6 0.53 0.59 0.54 176100.0 0.54
2020-04-20 0.59 0.54 0.56 0.56 383200.0 0.56
2020-04-17 0.62 0.57 0.62 0.61 202800.0 0.61
2020-04-16 0.61 0.55 0.6 0.59 290500.0 0.59
2020-04-15 0.62 0.51 0.59 0.6 357400.0 0.6
2020-04-14 0.67 0.55 0.57 0.63 816900.0 0.63
2020-04-13 0.52 0.47 0.49 0.52 228400.0 0.52
2020-04-09 0.48 0.41 0.45 0.47 307100.0 0.47
2020-04-08 0.44 0.4 0.4 0.43 659900.0 0.43
2020-04-07 0.41 0.38 0.4 0.38 415100.0 0.38
2020-04-06 0.41 0.35 0.4 0.39 227200.0 0.39
2020-04-03 0.4 0.35 0.39 0.38 440700.0 0.38
2020-04-02 0.44 0.35 0.41 0.38 446700.0 0.38
2020-04-01 0.46 0.4 0.46 0.41 173500.0 0.41
2020-03-31 0.49 0.44 0.45 0.45 418300.0 0.45
2020-03-30 0.5 0.45 0.45 0.45 304200.0 0.45
2020-03-27 0.46 0.42 0.45 0.43 130000.0 0.43
2020-03-26 0.47 0.41 0.43 0.46 487000.0 0.46
2020-03-25 0.47 0.38 0.44 0.42 402300.0 0.42
2020-03-24 0.44 0.36 0.38 0.42 489300.0 0.42
2020-03-23 0.46 0.33 0.45 0.34 623400.0 0.34
2020-03-20 0.47 0.35 0.41 0.37 585500.0 0.37
2020-03-19 0.41 0.36 0.38 0.39 729100.0 0.39
2020-03-18 0.41 0.33 0.41 0.38 529800.0 0.38
2020-03-17 0.41 0.36 0.4 0.4 393400.0 0.4
2020-03-16 0.49 0.4 0.49 0.4 374500.0 0.4
2020-03-13 0.54 0.41 0.46 0.5 961600.0 0.5
2020-03-12 0.57 0.4 0.51 0.42 1005600.0 0.42
2020-03-11 0.65 0.58 0.62 0.62 395900.0 0.62
2020-03-10 0.75 0.59 0.73 0.64 376300.0 0.64
2020-03-09 0.75 0.67 0.74 0.69 336600.0 0.69
2020-03-06 0.8 0.7 0.73 0.76 460300.0 0.76
2020-03-05 0.74 0.65 0.71 0.73 274300.0 0.73
2020-03-04 0.75 0.69 0.73 0.71 222500.0 0.71
2020-03-03 0.75 0.65 0.72 0.72 189700.0 0.72
2020-03-02 0.71 0.61 0.64 0.68 329300.0 0.68
2020-02-28 0.69 0.55 0.6 0.69 596400.0 0.69
2020-02-27 0.75 0.68 0.74 0.69 387200.0 0.69
2020-02-26 0.79 0.76 0.76 0.77 165200.0 0.77
2020-02-25 0.84 0.78 0.81 0.79 140400.0 0.79
2020-02-24 0.84 0.76 0.83 0.81 285500.0 0.81
2020-02-21 0.87 0.82 0.84 0.85 191400.0 0.85
2020-02-20 0.86 0.8 0.84 0.84 190500.0 0.84
2020-02-19 0.85 0.79 0.81 0.84 464400.0 0.84
2020-02-18 0.82 0.76 0.76 0.8 393000.0 0.8