Aqua Metals, Inc. AQMS
NASDAQ · Amerika Birleşik Devletleri · Enerji Dışı Mineraller
$2,33-0,06 (-%2,51)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,33 | -%2,51 | $2,40 | $2,44 | $2,31 | 41,30K |
| 2026-10-01 | $2,39 | -%3,24 | $2,47 | $2,47 | $2,33 | 32,20K |
| 2026-09-30 | $2,47 | -%6,44 | $2,58 | $2,63 | $2,46 | 38,70K |
| 2026-09-29 | $2,64 | +%4,76 | $2,48 | $2,68 | $2,44 | 196,80K |
| 2026-09-28 | $2,52 | -%3,82 | $2,59 | $2,60 | $2,42 | 27,80K |
| 2026-09-25 | $2,62 | +%5,22 | $2,50 | $2,66 | $2,50 | 18,90K |
| 2026-09-24 | $2,49 | -%0,60 | $2,55 | $2,56 | $2,46 | 15,80K |
| 2026-09-23 | $2,51 | +%1,01 | $2,51 | $2,66 | $2,40 | 39,00K |
| 2026-09-22 | $2,48 | -%0,40 | $2,53 | $2,67 | $2,46 | 39,00K |
| 2026-09-21 | $2,49 | +%5,06 | $2,47 | $2,61 | $2,45 | 21,90K |
| 2026-09-18 | $2,37 | +%0,42 | $2,39 | $2,40 | $2,30 | 9,10K |
| 2026-09-17 | $2,36 | +%4,42 | $2,38 | $2,43 | $2,34 | 12,40K |
| 2026-09-16 | $2,26 | +%0,89 | $2,36 | $2,44 | $2,26 | 24,60K |
| 2026-09-15 | $2,24 | -%0,44 | $2,27 | $2,39 | $2,20 | 20,60K |
| 2026-09-14 | $2,25 | -%2,60 | $2,28 | $2,46 | $2,25 | 46,30K |
| 2026-09-11 | $2,31 | +%4,05 | $2,27 | $2,40 | $2,22 | 20,90K |
| 2026-09-10 | $2,22 | -%7,69 | $2,46 | $2,47 | $2,16 | 63,70K |
| 2026-09-09 | $2,40 | -%18,47 | $2,85 | $2,92 | $2,40 | 87,10K |
| 2026-09-08 | $2,95 | -%1,67 | $2,87 | $3,00 | $2,81 | 20,80K |
| 2026-09-04 | $3,00 | +%3,81 | $2,93 | $3,00 | $2,84 | 25,10K |
| 2026-09-03 | $2,89 | +%1,05 | $2,92 | $2,96 | $2,87 | 19,20K |
| 2026-09-02 | $2,86 | +%0,70 | $2,78 | $2,89 | $2,78 | 12,30K |
| 2026-09-01 | $2,84 | -%5,02 | $2,99 | $2,99 | $2,80 | 27,90K |
| 2026-08-31 | $2,99 | +%9,52 | $2,78 | $3,00 | $2,71 | 51,80K |
| 2026-08-28 | $2,73 | -%2,85 | $2,81 | $2,88 | $2,71 | 22,50K |
| 2026-08-27 | $2,81 | -%1,40 | $2,85 | $2,85 | $2,71 | 30,70K |
| 2026-08-26 | $2,85 | %0,00 | $2,86 | $2,92 | $2,77 | 16,50K |
| 2026-08-25 | $2,85 | +%1,79 | $2,85 | $2,97 | $2,75 | 19,30K |
| 2026-08-24 | $2,80 | -%0,36 | $2,88 | $2,99 | $2,80 | 80,20K |
| 2026-08-21 | $2,81 | +%3,88 | $2,70 | $2,91 | $2,70 | 31,90K |
| 2026-08-20 | $2,70 | +%1,31 | $2,66 | $2,73 | $2,62 | 18,60K |
| 2026-08-19 | $2,67 | +%0,75 | $2,65 | $2,73 | $2,63 | 16,10K |
| 2026-08-18 | $2,65 | -%1,49 | $2,69 | $2,72 | $2,65 | 15,50K |
| 2026-08-17 | $2,69 | -%4,27 | $2,79 | $2,82 | $2,67 | 17,20K |
| 2026-08-14 | $2,81 | -%0,71 | $2,89 | $2,89 | $2,72 | 37,40K |
| 2026-08-13 | $2,83 | +%5,20 | $2,75 | $2,89 | $2,71 | 42,90K |
| 2026-08-12 | $2,69 | +%1,89 | $2,65 | $2,79 | $2,64 | 12,60K |
| 2026-08-11 | $2,64 | -%3,30 | $2,78 | $2,78 | $2,64 | 15,30K |
| 2026-08-10 | $2,73 | -%4,55 | $2,84 | $2,84 | $2,70 | 37,20K |
| 2026-08-07 | $2,86 | +%6,72 | $2,78 | $2,92 | $2,71 | 65,70K |
| 2026-08-06 | $2,68 | +%0,37 | $2,74 | $2,75 | $2,56 | 8,90K |
| 2026-08-05 | $2,67 | +%6,80 | $2,51 | $2,78 | $2,51 | 83,20K |
| 2026-08-04 | $2,50 | +%0,81 | $2,52 | $2,62 | $2,50 | 36,80K |
| 2026-08-03 | $2,48 | -%1,98 | $2,58 | $2,69 | $2,46 | 31,50K |
| 2026-07-31 | $2,53 | -%11,54 | $2,88 | $2,88 | $2,47 | 70,50K |
| 2026-07-30 | $2,86 | +%4,00 | $2,89 | $2,89 | $2,76 | 30,50K |
| 2026-07-29 | $2,75 | -%1,79 | $2,79 | $2,89 | $2,72 | 40,10K |
| 2026-07-28 | $2,80 | +%1,82 | $2,74 | $2,86 | $2,68 | 16,90K |
| 2026-07-27 | $2,75 | +%1,48 | $2,79 | $2,80 | $2,71 | 11,00K |
| 2026-07-24 | $2,71 | +%1,88 | $2,63 | $2,76 | $2,63 | 14,10K |
| 2026-07-23 | $2,66 | -%2,56 | $2,69 | $2,81 | $2,63 | 12,30K |
| 2026-07-22 | $2,73 | -%2,50 | $2,73 | $2,83 | $2,71 | 13,40K |
| 2026-07-21 | $2,80 | -%0,36 | $2,86 | $2,90 | $2,71 | 20,20K |
| 2026-07-20 | $2,81 | +%7,25 | $2,68 | $2,85 | $2,63 | 30,80K |
| 2026-07-17 | $2,62 | -%0,76 | $2,68 | $2,68 | $2,57 | 26,90K |
| 2026-07-16 | $2,64 | -%4,35 | $2,70 | $2,76 | $2,62 | 27,50K |
| 2026-07-15 | $2,76 | +%0,36 | $2,70 | $2,92 | $2,68 | 98,70K |
| 2026-07-14 | $2,75 | +%5,36 | $2,62 | $2,75 | $2,62 | 30,90K |
| 2026-07-13 | $2,61 | -%1,51 | $2,60 | $2,72 | $2,58 | 24,30K |
| 2026-07-10 | $2,65 | -%1,49 | $2,74 | $2,74 | $2,57 | 29,00K |
| 2026-07-09 | $2,69 | -%1,82 | $2,78 | $2,78 | $2,62 | 28,60K |
| 2026-07-08 | $2,74 | -%1,08 | $2,77 | $2,80 | $2,64 | 79,40K |
| 2026-07-07 | $2,77 | -%2,12 | $2,75 | $2,83 | $2,72 | 38,10K |
| 2026-07-06 | $2,83 | -%2,08 | $2,93 | $2,97 | $2,83 | 41,50K |
| 2026-07-02 | $2,89 | -%2,69 | $3,09 | $3,09 | $2,84 | 29,70K |
| 2026-07-01 | $2,97 | +%2,77 | $2,93 | $3,03 | $2,91 | 26,40K |
| 2026-06-30 | $2,89 | -%2,69 | $2,99 | $2,99 | $2,80 | 61,90K |
| 2026-06-29 | $2,97 | +%2,24 | $2,95 | $3,08 | $2,85 | 29,60K |
| 2026-06-26 | $2,90 | +%0,87 | $2,84 | $2,99 | $2,84 | 24,90K |
| 2026-06-25 | $2,88 | -%4,64 | $3,02 | $3,04 | $2,85 | 67,90K |
| 2026-06-24 | $3,02 | -%3,51 | $3,13 | $3,21 | $2,95 | 45,00K |
| 2026-06-23 | $3,13 | -%0,63 | $3,15 | $3,28 | $3,12 | 37,20K |
| 2026-06-22 | $3,15 | -%4,26 | $3,37 | $3,37 | $3,06 | 42,20K |
| 2026-06-18 | $3,29 | +%1,54 | $3,34 | $3,34 | $3,12 | 62,40K |
| 2026-06-17 | $3,24 | -%2,70 | $3,36 | $3,47 | $3,23 | 86,70K |
| 2026-06-16 | $3,33 | +%0,91 | $3,30 | $3,43 | $3,14 | 106,50K |
| 2026-06-15 | $3,30 | +%20,00 | $2,86 | $3,50 | $2,75 | 412,10K |
| 2026-06-12 | $2,75 | -%0,72 | $2,82 | $2,94 | $2,60 | 218,20K |
| 2026-06-11 | $2,77 | -%16,31 | $3,01 | $3,23 | $2,51 | 2,42M |
| 2026-06-10 | $3,31 | -%0,30 | $3,48 | $3,49 | $3,31 | 28,90K |
| 2026-06-09 | $3,32 | -%6,48 | $3,60 | $3,63 | $3,14 | 79,60K |
| 2026-06-08 | $3,55 | +%1,72 | $3,59 | $3,64 | $3,46 | 38,10K |
| 2026-06-05 | $3,49 | -%10,28 | $3,87 | $3,87 | $3,46 | 81,90K |
| 2026-06-04 | $3,89 | +%1,83 | $3,82 | $3,98 | $3,81 | 41,00K |
| 2026-06-03 | $3,82 | -%1,55 | $3,86 | $3,89 | $3,78 | 54,40K |
| 2026-06-02 | $3,88 | -%4,20 | $4,05 | $4,05 | $3,80 | 51,10K |
| 2026-06-01 | $4,05 | -%4,03 | $4,22 | $4,22 | $4,03 | 59,20K |
| 2026-05-29 | $4,22 | +%3,43 | $4,09 | $4,27 | $4,00 | 41,70K |
| 2026-05-28 | $4,08 | +%0,99 | $4,04 | $4,26 | $3,94 | 87,50K |
| 2026-05-27 | $4,04 | -%0,74 | $4,10 | $4,10 | $3,98 | 35,40K |