Skip to main content

Aemetis Inc (NQ: AMTX )

6.140 +0.120 (+1.99%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 12.33 13.05 12.27 12.30 660,793 -0.13(-1.05%)
Dec 30, 2021 12.06 13.09 12.06 12.43 657,237 +0.37(+3.07%)
Dec 29, 2021 12.22 12.53 11.69 12.06 478,527 -0.08(-0.66%)
Dec 28, 2021 12.45 12.76 12.02 12.14 398,705 -0.47(-3.73%)
Dec 27, 2021 12.62 12.94 12.10 12.61 625,596 +0.00(+0.00%)
Dec 23, 2021 12.88 13.05 12.35 12.61 417,326 -0.36(-2.78%)
Dec 22, 2021 13.25 13.37 12.61 12.97 818,660 +0.20(+1.57%)
Dec 21, 2021 12.58 13.39 12.51 12.77 972,845 +0.56(+4.59%)
Dec 20, 2021 14.10 14.21 12.13 12.21 1,749,471 -2.69(-18.05%)
Dec 17, 2021 14.42 15.38 13.91 14.90 3,259,666 +1.00(+7.19%)
Dec 16, 2021 15.44 15.75 13.72 13.90 734,290 -1.16(-7.70%)
Dec 15, 2021 14.45 15.27 13.77 15.06 581,594 +0.62(+4.29%)
Dec 14, 2021 14.26 15.40 13.92 14.44 599,615 -0.09(-0.62%)
Dec 13, 2021 16.79 16.97 14.41 14.53 1,012,367 -2.60(-15.18%)
Dec 10, 2021 16.69 17.17 16.22 17.13 456,596 +0.76(+4.64%)
Dec 09, 2021 16.55 17.18 16.22 16.37 420,411 -0.66(-3.88%)
Dec 08, 2021 16.59 17.21 16.10 17.03 586,903 +0.59(+3.59%)
Dec 07, 2021 16.05 16.69 15.33 16.44 1,093,837 +1.20(+7.87%)
Dec 06, 2021 15.26 15.72 13.47 15.24 1,001,912 +0.22(+1.46%)
Dec 03, 2021 16.71 16.82 14.64 15.02 993,202 -1.53(-9.24%)
Dec 02, 2021 16.80 17.43 15.75 16.55 1,259,291 -0.44(-2.59%)
Dec 01, 2021 19.82 20.39 16.95 16.99 1,120,506 -1.77(-9.43%)
Nov 30, 2021 18.37 19.04 17.55 18.76 866,336 +0.39(+2.12%)
Nov 29, 2021 18.53 18.94 17.68 18.37 509,078 +0.63(+3.55%)
Nov 26, 2021 17.10 17.91 16.66 17.74 431,639 -0.80(-4.31%)
Nov 24, 2021 17.26 18.77 17.16 18.54 409,901 +1.12(+6.43%)
Nov 23, 2021 17.75 18.68 17.28 17.42 488,953 -0.58(-3.22%)
Nov 22, 2021 17.43 18.50 17.33 18.00 574,001 +0.68(+3.93%)
Nov 19, 2021 18.01 18.01 17.12 17.32 795,262 -1.21(-6.53%)
Nov 18, 2021 18.27 18.66 17.85 18.53 594,478 -0.01(-0.05%)
Nov 17, 2021 19.03 19.58 18.31 18.54 503,101 -0.78(-4.04%)
Nov 16, 2021 19.78 19.78 18.62 19.32 515,398 -0.50(-2.52%)
Nov 15, 2021 21.25 21.25 18.93 19.82 716,801 -0.97(-4.67%)
Nov 12, 2021 21.00 21.06 19.38 20.79 632,310 +0.45(+2.21%)
Nov 11, 2021 17.80 21.94 17.80 20.34 2,090,751 +0.50(+2.52%)
Nov 10, 2021 19.84 19.84 647,031 -0.41(-2.02%)
Nov 09, 2021 22.37 22.75 20.14 20.25 1,088,521 -2.19(-9.76%)
Nov 08, 2021 22.41 23.33 22.25 22.44 757,875 +0.18(+0.81%)
Nov 05, 2021 21.01 23.06 20.68 22.26 775,890 +1.31(+6.25%)
Nov 04, 2021 21.57 21.75 20.61 20.95 544,926 -0.65(-3.01%)
Nov 03, 2021 20.89 21.91 20.42 21.60 731,744 +0.71(+3.40%)
Nov 02, 2021 19.94 21.35 19.60 20.89 720,817 +0.93(+4.66%)
Nov 01, 2021 20.22 20.40 19.64 19.96 559,746 +0.06(+0.30%)
Oct 29, 2021 19.45 20.55 19.12 19.90 892,479 +0.56(+2.90%)
Oct 28, 2021 18.15 19.41 17.95 19.34 522,360 +1.44(+8.04%)
Oct 27, 2021 18.61 18.72 17.62 17.90 612,513 -0.71(-3.82%)
Oct 26, 2021 19.73 18.61 760,438 -1.17(-5.92%)
Oct 25, 2021 20.24 19.78 486,683 -0.18(-0.90%)
Oct 22, 2021 19.74 19.14 19.96 363,206 +0.11(+0.55%)
Oct 21, 2021 19.08 20.03 19.06 19.85 587,666 +0.52(+2.69%)
Oct 20, 2021 18.11 19.43 17.85 19.33 1,061,623 +1.00(+5.46%)
Oct 19, 2021 18.05 18.98 17.80 18.33 679,729 +0.17(+0.94%)
Oct 18, 2021 17.89 18.66 17.36 18.16 907,525 +0.15(+0.83%)
Oct 15, 2021 20.86 20.86 18.00 18.01 2,750,441 -2.39(-11.72%)
Oct 14, 2021 21.45 21.57 20.34 20.40 862,708 -0.78(-3.68%)
Oct 13, 2021 21.11 21.64 20.20 21.18 1,411,296 +0.03(+0.14%)
Oct 12, 2021 20.85 21.73 20.84 21.15 1,208,706 +0.37(+1.78%)
Oct 11, 2021 19.68 21.61 19.56 20.78 1,868,243 +1.56(+8.12%)
Oct 08, 2021 19.16 19.49 18.44 19.22 759,707 +0.04(+0.21%)
Oct 07, 2021 17.97 19.57 17.31 19.18 1,604,289 +1.78(+10.23%)
Oct 06, 2021 16.66 17.84 16.41 17.40 1,595,880 -0.48(-2.68%)
Oct 05, 2021 17.26 17.93 16.80 17.88 1,060,513 +1.16(+6.94%)
Oct 04, 2021 19.35 19.50 16.19 16.72 1,700,983 -2.98(-15.13%)
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.