Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AQN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 4.29 | -0.18 | -4.03% | 4.355 | 4.42 | 4.27 | 7,497,119 |
| Jan 08 2025 | 4.47 | 0.02 | 0.45% | 4.42 | 4.485 | 4.33 | 10,125,672 |
| Jan 07 2025 | 4.45 | -0.03 | -0.67% | 4.50 | 4.53 | 4.43 | 5,599,713 |
| Jan 06 2025 | 4.48 | -0.06 | -1.32% | 4.568 | 4.58 | 4.47 | 8,252,557 |
| Jan 03 2025 | 4.54 | 0.00 | 0.00% | 4.565 | 4.61 | 4.53 | 7,861,884 |
| Jan 02 2025 | 4.54 | 0.09 | 2.02% | 4.49 | 4.56 | 4.445 | 7,135,754 |
| Dec 31 2024 | 4.45 | -0.03 | -0.67% | 4.41 | 4.50 | 4.41 | 6,098,059 |
| Dec 30 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.49 | 4.39 | 5,728,491 |
| Dec 27 2024 | 4.48 | -0.04 | -0.88% | 4.475 | 4.535 | 4.44 | 5,384,923 |
| Dec 26 2024 | 4.52 | 0.03 | 0.67% | 4.45 | 4.55 | 4.45 | 2,673,417 |
| Dec 24 2024 | 4.49 | 0.01 | 0.22% | 4.47 | 4.49 | 4.42 | 2,435,870 |
| Dec 23 2024 | 4.48 | 0.09 | 2.05% | 4.35 | 4.48 | 4.345 | 6,087,979 |
| Dec 20 2024 | 4.39 | 0.08 | 1.86% | 4.27 | 4.42 | 4.265 | 6,618,490 |
| Dec 19 2024 | 4.31 | -0.01 | -0.23% | 4.32 | 4.3675 | 4.29 | 6,604,570 |
| Dec 18 2024 | 4.32 | -0.14 | -3.14% | 4.46 | 4.485 | 4.32 | 6,698,471 |
| Dec 17 2024 | 4.46 | -0.05 | -1.11% | 4.50 | 4.5199 | 4.45 | 4,435,245 |
| Dec 16 2024 | 4.51 | 0.04 | 0.89% | 4.43 | 4.60 | 4.41 | 5,653,812 |
| Dec 13 2024 | 4.47 | -0.06 | -1.32% | 4.53 | 4.55 | 4.46 | 5,992,226 |
| Dec 12 2024 | 4.53 | -0.02 | -0.44% | 4.43 | 4.55 | 4.42 | 8,364,650 |
| Dec 11 2024 | 4.55 | -0.10 | -2.15% | 4.635 | 4.655 | 4.54 | 7,689,842 |
| Dec 10 2024 | 4.65 | -0.14 | -2.92% | 4.77 | 4.77 | 4.65 | 4,107,100 |
| Dec 09 2024 | 4.79 | 0.11 | 2.35% | 4.7808 | 4.97 | 4.77 | 6,367,053 |
| Dec 06 2024 | 4.68 | -0.05 | -1.06% | 4.725 | 4.7406 | 4.64 | 3,984,660 |
| Dec 05 2024 | 4.73 | -0.01 | -0.21% | 4.77 | 4.80 | 4.70 | 5,376,041 |
| Dec 04 2024 | 4.74 | -0.10 | -2.07% | 4.855 | 4.865 | 4.71 | 4,073,148 |
| Dec 03 2024 | 4.84 | 0.01 | 0.21% | 4.875 | 4.89 | 4.82 | 3,906,857 |
| Dec 02 2024 | 4.83 | -0.12 | -2.42% | 4.94 | 4.94 | 4.81 | 4,485,175 |
| Nov 29 2024 | 4.95 | 0.07 | 1.43% | 4.90 | 4.98 | 4.90 | 2,764,391 |
| Nov 27 2024 | 4.88 | 0.12 | 2.52% | 4.76 | 4.95 | 4.76 | 4,337,719 |
| Nov 26 2024 | 4.76 | -0.09 | -1.86% | 4.78 | 4.82 | 4.73 | 3,585,836 |
| Nov 25 2024 | 4.85 | 0.10 | 2.11% | 4.82 | 4.895 | 4.82 | 4,520,787 |
| Nov 22 2024 | 4.75 | -0.02 | -0.42% | 4.775 | 4.825 | 4.75 | 3,989,678 |
| Nov 21 2024 | 4.77 | 0.06 | 1.27% | 4.7003 | 4.80 | 4.68 | 6,140,112 |
| Nov 20 2024 | 4.71 | -0.08 | -1.67% | 4.755 | 4.7696 | 4.70 | 4,823,683 |
| Nov 19 2024 | 4.79 | -0.03 | -0.62% | 4.78 | 4.79 | 4.71 | 4,257,085 |
| Nov 18 2024 | 4.82 | 0.00 | 0.00% | 4.805 | 4.83 | 4.77 | 4,239,917 |
| Nov 15 2024 | 4.82 | 0.01 | 0.21% | 4.85 | 4.89 | 4.78 | 3,918,526 |
| Nov 14 2024 | 4.81 | 0.08 | 1.69% | 4.79 | 4.86 | 4.775 | 5,230,752 |
| Nov 13 2024 | 4.73 | -0.03 | -0.63% | 4.78 | 4.83 | 4.715 | 6,035,519 |
| Nov 12 2024 | 4.76 | -0.16 | -3.25% | 4.87 | 4.899 | 4.75 | 4,635,828 |
| Nov 11 2024 | 4.92 | 0.12 | 2.50% | 4.79 | 4.99 | 4.79 | 5,199,711 |
| Nov 08 2024 | 4.80 | -0.01 | -0.21% | 4.78 | 4.845 | 4.74 | 4,784,958 |
| Nov 07 2024 | 4.81 | 0.01 | 0.21% | 4.82 | 5.02 | 4.74 | 8,420,875 |
| Nov 06 2024 | 4.80 | 0.00 | 0.00% | 4.715 | 4.81 | 4.67 | 10,728,950 |
| Nov 05 2024 | 4.80 | 0.06 | 1.27% | 4.71 | 4.8099 | 4.71 | 4,807,391 |
| Nov 04 2024 | 4.74 | -0.02 | -0.42% | 4.75 | 4.8025 | 4.73 | 7,353,836 |
| Nov 01 2024 | 4.76 | -0.08 | -1.65% | 4.86 | 4.87 | 4.72 | 4,759,362 |
| Oct 31 2024 | 4.84 | -0.03 | -0.62% | 4.84 | 4.89 | 4.81 | 5,154,546 |
| Oct 30 2024 | 4.87 | 0.03 | 0.62% | 4.795 | 4.88 | 4.785 | 4,889,711 |
| Oct 29 2024 | 4.84 | -0.17 | -3.39% | 4.95 | 4.955 | 4.82 | 4,897,749 |
| Oct 28 2024 | 5.01 | 0.05 | 1.01% | 4.98 | 5.04 | 4.98 | 2,449,602 |
| Oct 25 2024 | 4.96 | 0.04 | 0.81% | 4.91 | 4.98 | 4.8801 | 5,790,634 |
| Oct 24 2024 | 4.92 | -0.11 | -2.19% | 5.04 | 5.08 | 4.875 | 9,023,807 |
| Oct 23 2024 | 5.03 | -0.04 | -0.79% | 5.04 | 5.0699 | 4.97 | 5,452,464 |
| Oct 22 2024 | 5.07 | -0.03 | -0.59% | 5.09 | 5.12 | 5.024 | 3,479,759 |
| Oct 21 2024 | 5.10 | -0.08 | -1.54% | 5.16 | 5.21 | 5.07 | 6,007,739 |
| Oct 18 2024 | 5.18 | 0.06 | 1.17% | 5.13 | 5.20 | 5.12 | 2,367,152 |
| Oct 17 2024 | 5.12 | -0.05 | -0.97% | 5.16 | 5.186 | 5.10 | 3,643,321 |
| Oct 16 2024 | 5.17 | 0.08 | 1.57% | 5.15 | 5.18 | 5.10 | 5,482,841 |
| Oct 15 2024 | 5.09 | 0.03 | 0.59% | 5.03 | 5.11 | 5.02 | 4,457,618 |
