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

Aemetis Inc (NQ: AMTX )

3.940 -0.090 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 1.200 1.290 1.160 1.210 38,181 +0.01(+0.83%)
Jul 28, 2017 1.200 1.247 1.200 1.200 23,777 -0.01(-0.83%)
Jul 27, 2017 1.220 1.254 1.200 1.210 10,370 -0.02(-1.63%)
Jul 26, 2017 1.210 1.250 1.199 1.230 35,741 +0.03(+2.50%)
Jul 25, 2017 1.220 1.240 1.200 1.200 13,054 -0.02(-1.64%)
Jul 24, 2017 1.230 1.240 1.190 1.220 12,292 -0.01(-0.81%)
Jul 21, 2017 1.230 1.240 1.170 1.230 39,176 +0.01(+0.82%)
Jul 20, 2017 1.230 1.207 1.220 4,944 -0.01(-0.81%)
Jul 19, 2017 1.260 1.269 1.230 1.230 3,431 +0.03(+2.50%)
Jul 18, 2017 1.230 1.250 1.190 1.200 6,010 -0.03(-2.44%)
Jul 17, 2017 1.250 1.305 1.180 1.230 40,200 -0.03(-2.38%)
Jul 14, 2017 1.270 1.320 1.250 1.260 4,215 -0.04(-3.00%)
Jul 13, 2017 1.236 1.320 1.236 1.299 2,347 +0.05(+3.92%)
Jul 12, 2017 1.190 1.330 1.190 1.250 14,735 +0.02(+1.63%)
Jul 11, 2017 1.170 1.290 1.170 1.230 19,564 +0.05(+4.57%)
Jul 10, 2017 1.200 1.249 1.150 1.176 30,144 -0.05(-4.37%)
Jul 07, 2017 1.300 1.302 1.200 1.230 19,020 -0.08(-6.11%)
Jul 06, 2017 1.310 1.330 1.300 1.310 16,504 +0.00(+0.00%)
Jul 05, 2017 1.330 1.330 1.300 1.310 6,523 +0.00(+0.00%)
Jul 03, 2017 1.360 1.360 1.300 1.310 7,017 -0.02(-1.50%)
Jun 30, 2017 1.350 1.350 1.300 1.330 16,197 -0.03(-2.21%)
Jun 29, 2017 1.370 1.370 1.350 1.360 15,644 -0.02(-1.45%)
Jun 28, 2017 1.410 1.410 1.380 1.380 6,874 -0.01(-0.72%)
Jun 27, 2017 1.420 1.440 1.370 1.390 9,744 -0.04(-2.80%)
Jun 26, 2017 1.426 1.440 1.330 1.430 5,775 +0.05(+3.62%)
Jun 23, 2017 1.430 1.450 1.380 1.380 21,591 -0.06(-4.17%)
Jun 22, 2017 1.430 1.450 1.310 1.440 17,341 +0.02(+1.41%)
Jun 21, 2017 1.380 1.450 1.380 1.420 9,574 +0.02(+1.43%)
Jun 20, 2017 1.420 1.450 1.340 1.400 15,587 -0.05(-3.45%)
Jun 19, 2017 1.510 1.510 1.420 1.450 6,329 -0.05(-3.33%)
Jun 16, 2017 1.330 1.500 1.330 1.500 51,748 +0.18(+13.64%)
Jun 15, 2017 1.390 1.510 1.320 1.320 31,650 -0.12(-8.33%)
Jun 14, 2017 1.400 1.480 1.400 1.440 14,938 -0.02(-1.22%)
Jun 13, 2017 1.500 1.570 1.300 1.458 74,331 -0.05(-3.63%)
Jun 12, 2017 1.600 1.610 1.470 1.513 26,498 -0.05(-3.03%)
Jun 09, 2017 1.580 1.640 1.560 1.560 5,998 -0.02(-1.27%)
Jun 08, 2017 1.580 1.640 1.545 1.580 24,663 +0.00(+0.00%)
Jun 07, 2017 1.615 1.650 1.532 1.580 31,129 -0.01(-0.63%)
Jun 06, 2017 1.630 1.680 1.570 1.590 25,949 -0.01(-0.63%)
Jun 05, 2017 1.620 1.660 1.540 1.600 21,412 -0.03(-1.84%)
Jun 02, 2017 1.590 1.670 1.550 1.630 24,714 +0.04(+2.52%)
Jun 01, 2017 1.630 1.700 1.564 1.590 42,251 -0.03(-1.85%)
May 31, 2017 1.630 1.670 1.560 1.620 52,363 -0.01(-0.61%)
May 30, 2017 1.700 1.720 1.551 1.630 62,465 +0.02(+1.24%)
May 26, 2017 1.460 1.610 1.320 1.610 137,562 +0.11(+7.33%)
May 25, 2017 1.420 1.810 1.420 1.500 1,022,330 +0.15(+11.11%)
May 24, 2017 1.340 1.420 1.340 1.350 34,054 +0.02(+1.50%)
May 23, 2017 1.290 1.430 1.290 1.330 51,650 +0.12(+9.92%)
May 22, 2017 1.250 1.300 1.210 1.210 34,202 -0.04(-3.20%)
May 19, 2017 1.270 1.270 1.190 1.250 44,890 -0.03(-2.34%)
May 18, 2017 1.306 1.330 1.270 1.280 19,202 -0.02(-1.53%)
May 17, 2017 1.310 1.310 1.260 1.300 7,605 -0.00(-0.01%)
May 16, 2017 1.288 1.330 1.280 1.300 55,840 +0.00(+0.00%)
May 15, 2017 1.305 1.310 1.250 1.300 54,697 -0.04(-2.99%)
May 12, 2017 1.350 1.410 1.217 1.340 53,989 -0.07(-5.28%)
May 11, 2017 1.400 1.430 1.120 1.415 384,507 -0.06(-3.83%)
May 10, 2017 1.155 1.600 1.141 1.471 671,199 +0.34(+30.18%)
May 09, 2017 1.180 1.190 1.130 1.130 16,709 -0.05(-4.24%)
May 08, 2017 1.160 1.180 1.150 1.180 4,370 +0.00(+0.00%)
May 05, 2017 1.190 1.190 1.100 1.180 18,007 +0.02(+1.72%)
May 04, 2017 1.160 1.190 1.156 1.160 7,887 +0.00(+0.31%)
May 03, 2017 1.200 1.200 1.150 1.156 13,355 +0.01(+0.56%)
May 02, 2017 1.130 1.168 1.130 1.150 10,687 +0.00(+0.00%)
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.