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

Aemetis Inc (NQ: AMTX )

4.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2018 1.770 1.770 1.681 1.720 48,871 -0.06(-3.36%)
Apr 27, 2018 1.760 1.790 1.650 1.780 51,058 +0.02(+1.14%)
Apr 26, 2018 1.700 1.804 1.656 1.760 152,037 +0.08(+4.76%)
Apr 25, 2018 1.630 1.709 1.610 1.680 40,659 +0.06(+3.70%)
Apr 24, 2018 1.640 1.730 1.600 1.620 33,885 -0.03(-1.82%)
Apr 23, 2018 1.700 1.700 1.610 1.650 54,714 -0.05(-3.21%)
Apr 20, 2018 1.790 1.860 1.621 1.705 98,951 -0.10(-5.29%)
Apr 19, 2018 1.900 1.910 1.729 1.800 108,720 -0.10(-5.26%)
Apr 18, 2018 1.800 1.940 1.780 1.900 314,225 +0.10(+5.56%)
Apr 17, 2018 1.710 1.850 1.710 1.800 218,043 +0.09(+5.26%)
Apr 16, 2018 1.660 1.740 1.600 1.710 60,837 +0.05(+3.01%)
Apr 13, 2018 1.700 1.780 1.660 1.660 96,074 -0.03(-1.78%)
Apr 12, 2018 1.600 1.800 1.526 1.690 535,673 +0.10(+6.29%)
Apr 11, 2018 1.440 1.650 1.420 1.590 370,613 +0.14(+9.66%)
Apr 10, 2018 1.380 1.490 1.360 1.450 138,586 +0.09(+6.62%)
Apr 09, 2018 1.470 1.540 1.360 1.360 172,267 -0.09(-6.21%)
Apr 06, 2018 1.590 1.595 1.450 1.450 124,396 -0.16(-9.94%)
Apr 05, 2018 1.530 1.650 1.530 1.610 114,592 +0.10(+6.62%)
Apr 04, 2018 1.500 1.649 1.430 1.510 303,826 -0.15(-9.04%)
Apr 03, 2018 1.600 1.680 1.480 1.660 287,539 +0.09(+5.73%)
Apr 02, 2018 1.660 1.772 1.520 1.570 391,895 -0.13(-7.65%)
Mar 29, 2018 1.700 1.700 1.700 0 -0.30(-15.00%)
Mar 28, 2018 2.050 2.110 1.920 2.000 256,334 -0.03(-1.48%)
Mar 27, 2018 1.880 2.100 1.860 2.030 487,633 +0.16(+8.56%)
Mar 26, 2018 1.950 1.990 1.850 1.870 391,002 -0.08(-4.10%)
Mar 23, 2018 2.110 2.130 1.910 1.950 651,226 -0.15(-7.14%)
Mar 22, 2018 2.000 2.490 1.861 2.100 1,869,810 +0.16(+8.25%)
Mar 21, 2018 2.120 2.125 1.850 1.940 473,586 -0.16(-7.62%)
Mar 20, 2018 2.180 2.200 1.910 2.100 758,663 -0.06(-2.78%)
Mar 19, 2018 2.050 2.320 1.930 2.160 2,605,126 -0.29(-11.84%)
Mar 16, 2018 1.150 3.120 1.150 2.450 43,520,560 +1.33(+118.75%)
Mar 15, 2018 1.070 1.120 1.070 1.120 126,133 +0.07(+6.67%)
Mar 14, 2018 1.090 1.120 1.050 1.050 123,627 -0.04(-3.67%)
Mar 13, 2018 1.110 1.170 1.070 1.090 183,606 -0.03(-2.68%)
Mar 12, 2018 1.140 1.240 1.111 1.120 571,498 -0.03(-2.61%)
Mar 09, 2018 1.150 1.159 0.9600 1.150 591,032 +0.00(+0.00%)
Mar 08, 2018 1.140 1.200 1.050 1.150 927,184 +0.03(+2.68%)
Mar 07, 2018 1.110 1.120 8,221,700 +0.07(+6.67%)
Mar 06, 2018 0.6999 1.280 0.6995 1.050 10,927,953 +0.40(+62.36%)
Mar 05, 2018 0.6200 0.6899 0.5917 0.6467 51,683 +0.06(+9.61%)
Mar 02, 2018 0.5460 0.5900 0.5200 0.5900 44,154 +0.07(+13.46%)
Mar 01, 2018 0.5700 0.5700 0.5200 0.5200 13,731 -0.06(-10.34%)
Feb 28, 2018 0.6000 0.6000 0.5400 0.5800 31,532 -0.02(-3.33%)
Feb 27, 2018 0.5700 0.6000 0.5500 0.6000 29,586 +0.01(+1.69%)
Feb 26, 2018 0.5900 0.5996 0.5700 0.5900 14,695 +0.02(+3.53%)
Feb 23, 2018 0.5600 0.5699 0.5460 0.5699 12,677 +0.05(+9.60%)
Feb 22, 2018 0.5460 0.5479 0.5200 0.5200 2,004 +0.00(+0.00%)
Feb 21, 2018 0.5600 0.5600 0.5200 0.5200 35,268 -0.04(-6.66%)
Feb 20, 2018 0.5599 0.5599 0.5502 0.5571 4,381 +0.00(+0.04%)
Feb 16, 2018 0.5569 0.5569 0.5569 0 +0.02(+3.51%)
Feb 15, 2018 0.5155 0.5380 0.5150 0.5380 6,572 -0.00(-0.37%)
Feb 14, 2018 0.4900 0.5477 0.4751 0.5400 44,449 +0.02(+4.05%)
Feb 13, 2018 0.5600 0.5600 0.4515 0.5190 34,146 -0.02(-3.89%)
Feb 12, 2018 0.5100 0.5500 0.5000 0.5400 25,875 -0.03(-5.25%)
Feb 09, 2018 0.5629 0.5910 0.5400 0.5699 18,891 +0.01(+1.79%)
Feb 08, 2018 0.5880 0.6000 0.5500 0.5599 25,982 -0.00(-0.02%)
Feb 07, 2018 0.5700 0.6100 0.5600 0.5600 11,217 -0.03(-5.08%)
Feb 06, 2018 0.6196 0.6300 0.5900 0.5900 14,860 -0.02(-3.28%)
Feb 05, 2018 0.6400 0.6500 0.6100 0.6100 19,710 -0.05(-7.58%)
Feb 02, 2018 0.6501 0.6600 0.6450 0.6600 1,299 -0.04(-5.67%)
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.