Aqua Metals Stock Price History, AQMS Historical Prices

Add to My Stocks
$2.6 $0.02 (0.76%) AQMS stock closing price Feb 23, 2018 (Closing)

View and download Aqua Metals stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Aqua Metals price to earnings ratio data. The Aqua Metals stock price history chart shows that the stock price was at a high of $21.89 on Mar 13, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 2.61 2.7 2.56 2.6 522,570 - -
2018-02-22 2.87 2.9 2.59 2.62 751,008 - -
2018-02-21 2.76 2.96 2.7 2.87 640,825 - -
2018-02-20 3 3.16 2.7 2.77 1,886,274 - -
2018-02-16 2.68 3.05 2.68 3 1,943,806 - -
2018-02-15 2.8 2.8 2.53 2.68 815,793 - -
2018-02-14 2.97 3.23 2.6 2.79 3,768,962 - -
2018-02-13 2.18 3.24 2.04 3 14,267,329 - -
2018-02-12 2.04 2.35 1.9 2.2 4,279,967 - -
2018-02-09 1.6 1.64 1.42 1.62 450,207 - -
2018-02-08 1.7 1.75 1.58 1.59 271,340 - -
2018-02-07 1.77 1.82 1.66 1.69 300,979 - -
2018-02-06 1.74 1.89 1.7 1.77 391,692 - -
2018-02-05 1.76 1.87 1.75 1.78 386,317 - -
2018-02-02 1.8 1.84 1.72 1.81 368,439 - -
2018-02-01 1.82 1.82 1.7 1.79 353,553 - -
2018-01-31 1.89 1.89 1.79 1.82 156,825 - -
2018-01-30 1.86 1.93 1.7 1.87 277,447 - -
2018-01-29 1.97 1.97 1.8 1.85 282,857 - -
2018-01-26 1.94 1.96 1.9 1.96 145,595 - -
2018-01-25 1.95 1.98 1.88 1.93 151,860 - -
2018-01-24 1.96 1.97 1.86 1.92 268,458 - -
2018-01-23 1.97 1.99 1.87 1.98 238,366 - -
2018-01-22 2.05 2.05 1.9 1.92 377,731 - -
2018-01-19 2.04 2.1 1.98 2.07 138,984 - -
2018-01-18 2.04 2.06 1.99 2.02 156,291 - -
2018-01-17 1.98 2.14 1.95 2.03 519,995 - -
2018-01-16 1.94 2.05 1.88 1.96 478,268 - -
2018-01-12 1.98 2.02 1.89 1.94 312,254 - -
2018-01-11 1.88 1.99 1.81 1.96 337,809 - -
2018-01-10 1.84 1.93 1.78 1.89 308,594 - -
2018-01-09 2.15 2.15 1.75 1.83 1,770,028 - -
2018-01-08 2.16 2.22 2.1 2.12 344,928 - -
2018-01-05 2.21 2.23 2.15 2.18 166,162 - -
2018-01-04 2.25 2.3 2.14 2.21 349,657 - -
2018-01-03 2.39 2.4 2.17 2.25 486,093 - -
2018-01-02 2.16 2.45 2.1 2.38 1,199,850 - -
2017-12-29 2.04 2.15 2 2.13 509,862 - -
2017-12-28 2.15 2.24 2.06 2.1 818,306 - -
2017-12-27 2.04 2.2 2.03 2.16 668,301 - -
2017-12-26 2.11 2.12 1.98 2.03 442,665 - -
2017-12-22 2.1 2.22 2.08 2.1 461,215 - -
2017-12-21 2.04 2.17 2.02 2.12 626,649 - -
2017-12-20 2.04 2.08 1.95 2.03 534,600 - -
2017-12-19 2.18 2.23 2.02 2.05 598,822 - -
2017-12-18 2 2.18 1.99 2.18 1,054,117 - -
2017-12-15 1.98 2.06 1.94 1.99 523,147 - -
2017-12-14 2.04 2.08 1.9 1.95 811,334 - -
2017-12-13 2.04 2.11 1.97 2.04 1,111,601 - -
2017-12-12 1.88 2.04 1.88 2 1,308,105 - -
2017-12-11 2.02 2.07 1.84 1.88 1,416,187 - -
2017-12-08 2.1 2.1 1.96 1.98 4,057,064 - -
2017-12-07 2.79 2.9 2.58 2.63 275,037 - -
2017-12-06 3 3.02 2.61 2.8 308,283 - -
2017-12-05 3.05 3.1 2.93 2.99 201,312 - -
2017-12-04 3.06 3.29 3.01 3.06 298,955 - -
2017-12-01 3.02 3.2 2.9 2.95 526,256 - -
2017-11-30 3.45 3.49 3.2 3.25 191,903 - -
2017-11-29 3.76 3.82 3.39 3.42 253,751 - -
2017-11-28 4.09 4.28 3.46 3.8 523,128 - -
2017-11-27 3.12 4.11 3.09 4.02 805,009 - -
2017-11-24 3.21 3.21 3.02 3.06 133,786 - -
2017-11-23 0 0 0 3.22 0 - -
2017-11-22 3.35 3.35 3.16 3.22 213,371 - -
2017-11-21 3.45 3.46 3.27 3.31 223,982 - -
2017-11-20 3.29 3.56 3.25 3.36 309,762 - -
2017-11-17 3.02 3.34 3.02 3.25 437,938 - -
2017-11-16 2.92 3.1 2.92 3.04 520,065 - -
2017-11-15 3.03 3.11 2.9 2.92 578,412 - -
2017-11-14 3.5 3.57 2.98 3 491,152 - -
2017-11-13 3.68 3.74 3.45 3.58 286,834 - -
2017-11-10 3.7 4.07 3.62 3.71 382,981 - -
2017-11-09 3.99 4.12 3.73 3.79 251,910 - -
2017-11-08 3.85 4.3 3.84 3.96 378,652 - -
2017-11-07 3.87 3.92 3.75 3.84 164,695 - -
2017-11-06 3.68 3.9 3.62 3.84 233,067 - -
2017-11-03 3.73 3.86 3.66 3.74 221,092 - -
2017-11-02 3.86 3.92 3.7 3.82 120,918 - -
2017-11-01 4.11 4.11 3.8 3.83 204,891 - -
2017-10-31 3.64 4.13 3.62 3.98 350,988 - -
2017-10-30 3.72 3.79 3.53 3.65 327,695 - -
2017-10-27 3.97 3.98 3.7 3.77 241,322 - -
2017-10-26 3.98 4.03 3.72 3.97 486,818 - -
2017-10-25 4 4.19 3.8 3.99 372,107 - -
2017-10-24 4.43 4.56 3.94 4.01 735,301 - -
2017-10-23 5.39 5.4 4.36 4.41 647,901 - -
2017-10-20 5.16 5.51 5.06 5.37 208,099 - -
2017-10-19 5 5.18 4.51 5.1 453,286 - -
2017-10-18 5.3 5.42 5.07 5.13 207,130 - -
Get more Data

Aqua Metals Stock History Chart

View AQMS PE ratio, PS ratio stocks charts and compare with peers.
AQMS Chart
Note: Compare Aqua Metals stock price history with the index and industry peers.

Aqua Metals Stock Price History: Past 5 years

Max Stock Price21.89Mar 13,2017
Min Stock Price1.59Feb 08,2018
Avg Stock Price8.53

AQMS Industry Peers

Company Price Change (%)
Us Ecology (ECOL)54.981.77 (3.12%)
Newater Technlg (NEWA)12.860.67 (5.5%)
Sims Group (SMSMY)13.240.05 (0.38%)
Schnitzer Steel Industries (SCHN)35.10.05 (0.14%)
United States Antimony (UAMY)0.280.01 (3.7%)
5n Plus (FPLSF)1.980 (0%)
Schnitzer Steel Industries (SCHN)35.10.05 (0.14%)

Aqua Metals share price history helps an investor analyze a company's history and do Aqua Metals stock analysis . Aqua Metals stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 522,579 typically implies breaking news or earnings release. AQMS stock saw an opening price of $2.61, and a closing price of $2.6 on Feb 23, 2018. Looking at Aqua Metals stock history data, the P/S ratio was at a low of - on Feb 23, 2018.