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

Aemetis Inc (NQ: AMTX )

3.920 +0.020 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2019 1.030 1.040 0.9750 1.040 44,428 +0.02(+1.96%)
Jan 30, 2019 0.9900 1.040 0.9700 1.020 47,224 +0.01(+0.99%)
Jan 29, 2019 1.010 1.036 0.9600 1.010 21,141 +0.02(+2.02%)
Jan 28, 2019 0.9685 1.027 0.9600 0.9900 59,896 +0.03(+3.13%)
Jan 25, 2019 0.9600 0.9900 0.9400 0.9600 31,200 +0.01(+1.04%)
Jan 24, 2019 0.9900 1.040 0.9000 0.9501 32,716 -0.01(-1.04%)
Jan 23, 2019 1.050 1.150 0.9601 0.9601 149,589 -0.04(-3.99%)
Jan 22, 2019 1.050 1.070 0.9600 1.000 40,683 -0.08(-7.41%)
Jan 18, 2019 1.000 1.090 1.000 1.080 184,100 +0.04(+3.85%)
Jan 17, 2019 1.060 1.150 0.9400 1.040 860,309 +0.18(+20.23%)
Jan 16, 2019 0.8305 0.9000 0.8305 0.8650 16,837 +0.01(+1.17%)
Jan 15, 2019 0.8500 0.8800 0.8200 0.8550 24,599 +0.01(+0.59%)
Jan 14, 2019 0.9000 0.9623 0.8211 0.8500 66,609 -0.03(-3.41%)
Jan 11, 2019 0.8000 0.9000 0.7200 0.8800 103,900 +0.12(+15.79%)
Jan 10, 2019 0.7200 0.7700 0.7000 0.7600 65,443 +0.07(+10.16%)
Jan 09, 2019 0.7000 0.7099 0.6700 0.6899 21,831 -0.01(-1.44%)
Jan 08, 2019 0.6720 0.7195 0.6711 0.7000 27,053 +0.03(+4.31%)
Jan 07, 2019 0.6890 0.7200 0.6711 0.6711 19,793 -0.02(-2.74%)
Jan 04, 2019 0.6200 0.7000 0.5900 0.6900 39,800 +0.06(+10.40%)
Jan 03, 2019 0.6100 0.6390 0.5900 0.6250 11,227 -0.01(-2.19%)
Jan 02, 2019 0.6100 0.6600 0.6003 0.6390 39,833 +0.03(+4.75%)
Dec 31, 2018 0.6000 0.6900 0.6000 0.6100 69,700 +0.04(+7.02%)
Dec 28, 2018 0.7500 0.7500 0.5600 0.5700 169,300 -0.14(-19.85%)
Dec 27, 2018 0.8091 0.8800 0.6506 0.7112 259,506 -0.08(-9.97%)
Dec 26, 2018 0.6000 0.9700 0.6000 0.7900 1,054,356 +0.24(+43.64%)
Dec 24, 2018 0.5400 0.5700 0.4500 0.5500 30,200 +0.04(+7.84%)
Dec 21, 2018 0.4400 0.6900 0.4400 0.5100 64,500 +0.08(+18.60%)
Dec 20, 2018 0.5495 0.5495 0.4200 0.4300 62,753 -0.04(-8.90%)
Dec 19, 2018 0.5500 0.5680 0.4720 0.4720 37,915 -0.08(-14.23%)
Dec 18, 2018 0.5701 0.6112 0.5500 0.5503 36,818 -0.03(-4.53%)
Dec 17, 2018 0.6800 0.6900 0.5617 0.5764 63,939 -0.07(-11.32%)
Dec 14, 2018 0.6600 0.7400 0.6000 0.6500 19,200 +0.05(+8.33%)
Dec 13, 2018 0.6000 0.6194 0.5740 0.6000 46,421 -0.02(-3.15%)
Dec 12, 2018 0.6005 0.6446 0.5505 0.6195 66,511 +0.02(+3.16%)
Dec 11, 2018 0.7200 0.7215 0.6005 0.6005 110,137 -0.11(-15.85%)
Dec 10, 2018 0.7700 0.7700 0.7000 0.7136 9,473 -0.04(-4.85%)
Dec 07, 2018 0.7800 0.7800 0.7200 0.7500 21,300 -0.01(-1.83%)
Dec 06, 2018 0.7795 0.7795 0.6903 0.7640 70,124 +0.01(+1.73%)
Dec 04, 2018 0.7650 0.7800 0.7510 0.7510 13,000 -0.03(-3.47%)
Dec 03, 2018 0.8000 0.8000 0.7400 0.7780 9,225 +0.05(+6.58%)
Nov 30, 2018 0.7900 0.8100 0.7300 0.7300 45,200 -0.06(-7.58%)
Nov 29, 2018 0.7740 0.8000 0.7500 0.7899 13,660 +0.02(+2.32%)
Nov 28, 2018 0.7792 0.7980 0.7020 0.7720 33,037 +0.01(+0.77%)
Nov 27, 2018 0.8100 0.8100 0.7649 0.7661 15,406 -0.03(-4.24%)
Nov 26, 2018 0.7800 0.8680 0.7791 0.8000 12,307 +0.06(+8.11%)
Nov 23, 2018 0.7800 0.7800 0.7000 0.7400 8,600 -0.04(-5.13%)
Nov 21, 2018 0.7800 0.7800 0.7800 0 -0.03(-3.94%)
Nov 20, 2018 0.8900 0.8900 0.8100 0.8120 39,423 -0.07(-7.74%)
Nov 19, 2018 0.9011 0.9400 0.8700 0.8801 13,822 -0.03(-3.29%)
Nov 16, 2018 0.9000 0.9800 0.9000 0.9100 5,100 +0.01(+1.11%)
Nov 15, 2018 0.9900 0.9900 0.9000 0.9000 13,554 -0.03(-2.76%)
Nov 14, 2018 0.9110 0.9454 0.8773 0.9255 35,243 +0.01(+1.59%)
Nov 13, 2018 0.9300 0.9600 0.9110 0.9110 13,569 -0.04(-4.11%)
Nov 12, 2018 0.9400 0.9746 0.9400 0.9500 6,866 +0.02(+2.15%)
Nov 09, 2018 0.9700 0.9900 0.9300 0.9300 7,800 -0.04(-4.12%)
Nov 08, 2018 0.9211 1.025 0.9211 0.9700 10,007 -0.03(-3.28%)
Nov 07, 2018 1.090 1.090 0.9300 1.003 26,347 -0.01(-0.70%)
Nov 06, 2018 0.9200 1.060 0.9200 1.010 107,000 +0.02(+2.02%)
Nov 05, 2018 0.9400 1.032 0.9200 0.9900 19,848 +0.05(+5.32%)
Nov 02, 2018 0.9100 1.000 0.9000 0.9400 43,500 +0.05(+5.62%)
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.