기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Aqua Metals Inc | AQMS | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.5225 | 0.49 | 0.57 | 0.4978 | 0.5075 |
AQMS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.50 | 0.57 | 0.466 | 0.4950019 | 225,699 | -0.0022 | -0.44% |
1개월 | 0.555 | 0.7072 | 0.466 | 0.6028445 | 347,239 | -0.0572 | -10.31% |
3개월 | 0.60 | 0.7072 | 0.463 | 0.5411302 | 402,716 | -0.1022 | -17.03% |
6개월 | 0.83 | 0.9888 | 0.463 | 0.6414264 | 359,484 | -0.3322 | -40.02% |
1년 | 1.16 | 1.765 | 0.463 | 0.9896348 | 422,178 | -0.6622 | -57.09% |
3년 | 2.99 | 3.8227 | 0.463 | 1.69 | 621,361 | -2.49 | -83.35% |
5년 | 2.55 | 8.06 | 0.33 | 2.52 | 906,084 | -2.05 | -80.48% |
AQMS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.4978 | -0.0097 | -1.91% | 0.5225 | 0.57 | 0.49 | 276,318 |
26 4월(4) 2024 | 0.5075 | 0.0254 | 5.27% | 0.4874 | 0.5112 | 0.4801 | 105,418 |
25 4월(4) 2024 | 0.4821 | -0.0359 | -6.93% | 0.5025 | 0.532 | 0.466 | 364,899 |
24 4월(4) 2024 | 0.518 | 0.029 | 5.93% | 0.49 | 0.5373 | 0.489 | 249,054 |
23 4월(4) 2024 | 0.489 | -0.001 | -0.20% | 0.5091 | 0.5091 | 0.4691 | 290,994 |
20 4월(4) 2024 | 0.49 | -0.011 | -2.20% | 0.50 | 0.519799 | 0.487 | 118,129 |
19 4월(4) 2024 | 0.501 | -0.0012 | -0.24% | 0.50 | 0.52 | 0.497 | 68,209 |
18 4월(4) 2024 | 0.5022 | -0.0078 | -1.53% | 0.51 | 0.5299 | 0.49 | 194,982 |
17 4월(4) 2024 | 0.51 | -0.04 | -7.27% | 0.53 | 0.549 | 0.501 | 215,992 |
16 4월(4) 2024 | 0.55 | -0.0046 | -0.83% | 0.5619 | 0.579 | 0.54 | 187,242 |
13 4월(4) 2024 | 0.5546 | 0.0035 | 0.64% | 0.56 | 0.5904 | 0.55 | 274,745 |
12 4월(4) 2024 | 0.5511 | 0.0003 | 0.05% | 0.567 | 0.58 | 0.54 | 237,168 |
11 4월(4) 2024 | 0.5508 | -0.0446 | -7.49% | 0.60 | 0.609 | 0.52 | 381,385 |
10 4월(4) 2024 | 0.5954 | -0.0199 | -3.23% | 0.616 | 0.6215 | 0.59 | 202,114 |
09 4월(4) 2024 | 0.6153 | -0.0607 | -8.98% | 0.6845 | 0.6845 | 0.61 | 456,988 |
06 4월(4) 2024 | 0.676 | 0.0589 | 9.54% | 0.62 | 0.6888 | 0.604 | 314,813 |
05 4월(4) 2024 | 0.6171 | 0.0063 | 1.03% | 0.61 | 0.6464 | 0.60 | 216,446 |
04 4월(4) 2024 | 0.6108 | -0.0517 | -7.80% | 0.67 | 0.67 | 0.59 | 589,684 |
03 4월(4) 2024 | 0.6625 | -0.0447 | -6.32% | 0.6999 | 0.705 | 0.655 | 751,692 |
02 4월(4) 2024 | 0.7072 | 0.1692 | 31.45% | 0.555 | 0.7072 | 0.546101 | 1,377,578 |
29 3월(3) 2024 | 0.538 | 0.015 | 2.87% | 0.50 | 0.551 | 0.4999 | 980,047 |