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 (%)
Apr 30, 2019 0.8400 0.8400 0.8000 0.8040 2,738 -0.03(-3.32%)
Apr 29, 2019 0.8350 0.8350 0.8010 0.8316 2,750 +0.01(+1.41%)
Apr 26, 2019 0.8400 0.8400 0.7648 0.8200 13,800 +0.05(+6.49%)
Apr 25, 2019 0.8000 0.8000 0.7500 0.7700 15,838 -0.01(-1.28%)
Apr 24, 2019 0.8450 0.8450 0.7700 0.7800 18,812 -0.02(-2.94%)
Apr 23, 2019 0.8449 0.8450 0.8000 0.8036 13,956 -0.04(-4.33%)
Apr 22, 2019 0.8100 0.8443 0.8000 0.8400 27,456 +0.03(+3.19%)
Apr 18, 2019 0.8400 0.8510 0.7201 0.8140 36,300 -0.02(-1.93%)
Apr 17, 2019 0.8900 0.8900 0.8180 0.8300 17,756 -0.04(-4.27%)
Apr 16, 2019 0.8532 0.8957 0.8500 0.8670 7,418 +0.01(+0.81%)
Apr 15, 2019 0.8600 0.8900 0.8501 0.8600 11,504 +0.00(+0.00%)
Apr 12, 2019 0.9157 0.9157 0.8600 0.8600 17,300 -0.04(-4.23%)
Apr 11, 2019 0.9100 0.9100 0.8512 0.8980 5,162 +0.01(+1.63%)
Apr 10, 2019 0.8439 0.9200 0.8439 0.8836 17,085 +0.02(+2.10%)
Apr 09, 2019 0.8543 0.9500 0.8543 0.8654 48,646 +0.01(+0.63%)
Apr 08, 2019 0.8887 0.8887 0.8500 0.8600 19,932 -0.00(-0.13%)
Apr 05, 2019 0.9100 0.9100 0.8500 0.8611 6,500 -0.03(-3.25%)
Apr 04, 2019 0.8480 0.9000 0.8341 0.8900 109,736 +0.06(+6.80%)
Apr 03, 2019 0.8250 0.8631 0.8220 0.8333 2,343 -0.02(-1.93%)
Apr 02, 2019 0.8500 0.9000 0.8110 0.8497 24,130 -0.00(-0.04%)
Apr 01, 2019 0.8543 0.8543 0.8100 0.8500 15,353 +0.02(+2.16%)
Mar 29, 2019 0.8600 0.8900 0.8320 0.8320 24,800 -0.04(-4.37%)
Mar 28, 2019 0.9000 0.9000 0.8500 0.8700 12,618 -0.01(-1.14%)
Mar 27, 2019 0.8900 0.8900 0.8600 0.8800 9,814 +0.01(+0.57%)
Mar 26, 2019 0.9000 0.9072 0.8600 0.8750 11,694 +0.00(+0.47%)
Mar 25, 2019 0.8622 0.9001 0.8101 0.8709 27,139 -0.03(-3.23%)
Mar 22, 2019 0.8502 0.9000 0.8062 0.9000 44,500 +0.03(+3.45%)
Mar 21, 2019 0.8700 0.8912 0.8700 0.8700 27,226 +0.00(+0.00%)
Mar 20, 2019 0.8600 0.9000 0.8600 0.8700 8,080 -0.00(-0.13%)
Mar 19, 2019 0.8576 0.8979 0.8576 0.8711 11,911 -0.03(-3.21%)
Mar 18, 2019 0.8900 0.9000 0.8500 0.9000 19,419 -0.02(-2.52%)
Mar 15, 2019 0.9100 0.9600 0.9100 0.9233 20,300 +0.01(+0.96%)
Mar 14, 2019 1.000 1.000 0.8211 0.9145 46,931 -0.01(-1.22%)
Mar 13, 2019 0.9046 0.9900 0.9017 0.9258 54,094 +0.03(+2.98%)
Mar 12, 2019 0.9100 0.9400 0.8800 0.8990 25,810 -0.02(-2.28%)
Mar 11, 2019 0.9200 0.9400 0.9000 0.9200 22,622 -0.02(-2.13%)
Mar 08, 2019 0.9300 1.050 0.8800 0.9400 119,200 +0.02(+2.73%)
Mar 07, 2019 0.9600 0.9600 0.9100 0.9150 10,898 -0.01(-1.08%)
Mar 06, 2019 0.9700 0.9700 0.9250 0.9250 1,869 -0.03(-3.65%)
Mar 05, 2019 0.9342 0.9686 0.9200 0.9600 10,558 +0.05(+5.49%)
Mar 04, 2019 1.010 1.010 0.9100 0.9100 15,179 -0.02(-2.15%)
Mar 01, 2019 0.9400 0.9500 0.8900 0.9300 3,800 +0.00(+0.10%)
Feb 28, 2019 0.9200 0.9500 0.8800 0.9291 36,012 +0.02(+2.10%)
Feb 27, 2019 0.8500 0.9100 0.8100 0.9100 43,853 +0.03(+3.41%)
Feb 26, 2019 0.8800 0.9300 0.8700 0.8800 29,000 -0.00(-0.46%)
Feb 25, 2019 0.9400 0.9555 0.8400 0.8841 38,134 -0.08(-7.91%)
Feb 22, 2019 0.9300 0.9800 0.9100 0.9600 35,000 +0.03(+3.23%)
Feb 21, 2019 0.9300 0.9775 0.9300 0.9300 19,548 +0.00(+0.00%)
Feb 20, 2019 0.9100 0.9805 0.9100 0.9300 33,582 +0.03(+3.21%)
Feb 19, 2019 1.100 1.100 0.8479 0.9011 90,720 -0.08(-8.05%)
Feb 15, 2019 1.060 1.060 0.9800 0.9800 57,800 -0.04(-3.92%)
Feb 14, 2019 1.060 1.090 1.000 1.020 50,592 -0.05(-4.67%)
Feb 13, 2019 1.070 1.130 1.050 1.070 45,017 -0.03(-2.73%)
Feb 12, 2019 1.230 1.230 1.050 1.100 343,650 +0.05(+4.76%)
Feb 11, 2019 1.050 1.100 1.050 1.050 19,367 -0.02(-1.87%)
Feb 08, 2019 1.020 1.120 1.020 1.070 64,900 +0.02(+1.90%)
Feb 07, 2019 1.020 1.100 1.000 1.050 33,996 -0.04(-3.27%)
Feb 06, 2019 1.130 1.164 1.000 1.085 86,412 -0.06(-5.61%)
Feb 05, 2019 1.160 1.200 1.120 1.150 62,931 +0.00(+0.00%)
Feb 04, 2019 1.120 1.240 1.060 1.150 390,840 +0.15(+15.00%)
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.