Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aemetis Inc (NQ: AMTX )

3.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.700 7.880 6.500 6.770 2,450,100 -0.02(-0.29%)
Jan 28, 2021 7.700 7.760 6.080 6.790 3,622,081 -1.07(-13.61%)
Jan 27, 2021 7.850 8.670 7.100 7.860 3,807,040 -0.93(-10.58%)
Jan 26, 2021 9.300 9.980 8.620 8.790 9,487,851 -0.01(-0.11%)
Jan 25, 2021 7.120 11.00 6.860 8.800 63,462,312 +4.40(+100.00%)
Jan 22, 2021 4.390 4.610 4.060 4.400 10,038,100 +0.37(+9.18%)
Jan 21, 2021 4.000 4.070 3.820 4.030 1,133,840 +0.08(+2.03%)
Jan 20, 2021 4.240 4.240 3.760 3.950 1,974,698 -0.15(-3.66%)
Jan 19, 2021 3.800 4.140 3.680 4.100 2,976,534 +0.48(+13.26%)
Jan 15, 2021 4.200 4.410 3.560 3.620 8,333,800 +0.12(+3.43%)
Jan 14, 2021 3.420 3.800 3.400 3.500 1,498,697 +0.16(+4.79%)
Jan 13, 2021 3.180 3.390 3.100 3.340 965,711 +0.14(+4.37%)
Jan 12, 2021 3.070 3.200 2.960 3.200 691,260 +0.17(+5.61%)
Jan 11, 2021 2.970 3.100 2.900 3.030 436,937 +0.07(+2.36%)
Jan 08, 2021 3.090 3.113 2.905 2.960 680,600 -0.13(-4.21%)
Jan 07, 2021 3.050 3.150 3.050 3.090 703,855 +0.13(+4.39%)
Jan 06, 2021 3.050 3.190 2.910 2.960 1,026,006 -0.10(-3.27%)
Jan 05, 2021 2.830 3.090 2.820 3.060 1,279,133 +0.22(+7.75%)
Jan 04, 2021 2.610 2.880 2.540 2.840 1,091,959 +0.35(+14.06%)
Dec 31, 2020 2.490 2.490 2.490 619,901 -0.10(-3.86%)
Dec 30, 2020 2.600 2.640 2.540 2.590 619,901 -0.03(-1.15%)
Dec 29, 2020 2.800 2.810 2.530 2.620 1,087,887 -0.19(-6.76%)
Dec 28, 2020 3.010 3.010 2.690 2.810 1,074,288 -0.09(-3.10%)
Dec 24, 2020 3.050 3.050 2.780 2.900 949,600 -0.04(-1.36%)
Dec 23, 2020 3.150 3.220 2.880 2.940 2,705,037 -0.25(-7.84%)
Dec 22, 2020 3.880 3.890 2.950 3.190 48,033,752 +0.83(+35.17%)
Dec 21, 2020 2.350 2.440 2.260 2.360 393,687 +0.07(+3.06%)
Dec 18, 2020 2.380 2.430 2.290 2.290 439,600 -0.08(-3.38%)
Dec 17, 2020 2.330 2.460 2.300 2.370 322,702 +0.05(+2.16%)
Dec 16, 2020 2.400 2.420 2.310 2.320 197,920 -0.07(-2.93%)
Dec 15, 2020 2.310 2.410 2.270 2.390 354,150 +0.11(+4.82%)
Dec 14, 2020 2.300 2.350 2.220 2.280 335,105 +0.03(+1.33%)
Dec 11, 2020 2.300 2.420 2.250 2.250 376,800 -0.03(-1.32%)
Dec 10, 2020 2.300 2.420 2.250 2.280 388,438 -0.04(-1.72%)
Dec 09, 2020 2.630 2.650 2.250 2.320 1,144,437 -0.28(-10.77%)
Dec 08, 2020 2.510 2.700 2.500 2.600 543,537 +0.03(+1.17%)
Dec 07, 2020 2.530 2.670 2.480 2.570 893,371 -0.11(-4.10%)
Dec 04, 2020 2.800 2.870 2.650 2.680 1,325,100 -0.20(-6.94%)
Dec 03, 2020 2.470 3.600 2.470 2.880 14,835,880 +0.61(+26.87%)
Dec 02, 2020 2.110 2.300 2.080 2.270 872,614 +0.16(+7.58%)
Dec 01, 2020 2.180 2.200 2.080 2.110 470,228 -0.08(-3.65%)
Nov 30, 2020 2.140 2.210 2.050 2.190 702,021 -0.02(-0.90%)
Nov 27, 2020 2.090 2.280 2.010 2.210 2,474,200 +0.17(+8.33%)
Nov 25, 2020 2.030 2.050 1.960 2.040 514,400 -0.01(-0.49%)
Nov 24, 2020 2.200 2.210 2.010 2.050 1,359,452 -0.09(-4.21%)
Nov 23, 2020 2.090 2.200 2.060 2.140 1,390,007 +0.08(+3.88%)
Nov 20, 2020 2.050 2.200 2.040 2.060 999,900 +0.04(+1.98%)
Nov 19, 2020 2.100 2.110 1.970 2.020 743,736 -0.08(-3.81%)
Nov 18, 2020 2.240 2.260 2.070 2.100 743,851 -0.13(-5.83%)
Nov 17, 2020 2.180 2.270 2.120 2.230 489,137 +0.03(+1.36%)
Nov 16, 2020 2.210 2.230 2.100 2.200 783,578 -0.01(-0.45%)
Nov 13, 2020 2.140 2.380 2.060 2.210 1,792,400 +0.09(+4.25%)
Nov 12, 2020 2.350 2.380 2.030 2.120 5,166,059 -1.37(-39.26%)
Nov 11, 2020 3.280 3.580 3.200 3.490 706,199 +0.20(+6.08%)
Nov 10, 2020 3.550 3.700 3.280 3.290 880,830 -0.13(-3.80%)
Nov 09, 2020 4.090 4.140 3.350 3.420 1,597,088 -0.90(-20.83%)
Nov 06, 2020 4.300 4.460 4.010 4.320 689,100 +0.01(+0.23%)
Nov 05, 2020 3.660 4.430 3.630 4.310 1,511,440 +0.71(+19.72%)
Nov 04, 2020 3.550 3.800 3.460 3.600 569,373 +0.09(+2.56%)
Nov 03, 2020 3.850 3.900 3.500 3.510 461,416 -0.24(-6.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.