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

Aemetis Inc (NQ: AMTX )

3.890 -0.030 (-0.77%)
Streaming Delayed Price Updated: 1:50 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 (%)
Oct 31, 2014 1.950 1.980 1.900 1.955 178,416 +0.03(+1.56%)
Oct 30, 2014 1.885 1.938 1.847 1.925 121,416 +0.03(+1.58%)
Oct 29, 2014 1.877 1.927 1.860 1.895 116,680 +0.01(+0.40%)
Oct 28, 2014 1.938 1.962 1.850 1.887 160,340 -0.05(-2.33%)
Oct 27, 2014 1.915 1.978 1.915 1.933 354,212 +0.02(+0.91%)
Oct 24, 2014 1.907 1.982 1.877 1.915 355,736 -0.01(-0.39%)
Oct 23, 2014 1.992 2.000 1.895 1.923 412,716 -0.05(-2.78%)
Oct 22, 2014 1.972 2.062 1.962 1.978 241,284 -0.01(-0.75%)
Oct 21, 2014 2.155 2.157 1.923 1.992 301,496 -0.15(-6.89%)
Oct 20, 2014 2.215 2.225 2.080 2.140 702,944 -0.10(-4.68%)
Oct 17, 2014 2.053 2.248 2.030 2.245 420,016 +0.22(+10.86%)
Oct 16, 2014 1.887 2.075 1.875 2.025 214,100 +0.11(+5.61%)
Oct 15, 2014 1.883 1.925 1.850 1.917 446,408 -0.01(-0.39%)
Oct 14, 2014 1.893 1.938 1.863 1.925 346,176 +0.04(+1.85%)
Oct 13, 2014 1.942 2.002 1.880 1.890 367,908 -0.05(-2.70%)
Oct 10, 2014 1.950 1.988 1.883 1.942 498,968 -0.03(-1.65%)
Oct 09, 2014 2.013 2.013 1.950 1.975 146,932 -0.06(-2.95%)
Oct 08, 2014 2.013 2.062 1.953 2.035 324,588 +0.01(+0.49%)
Oct 07, 2014 2.013 2.107 2.002 2.025 261,004 -0.04(-1.94%)
Oct 06, 2014 2.120 2.135 2.017 2.065 226,324 -0.06(-2.59%)
Oct 03, 2014 2.132 2.165 2.087 2.120 155,024 -0.02(-1.05%)
Oct 02, 2014 2.170 2.210 2.075 2.143 207,352 -0.05(-2.28%)
Oct 01, 2014 2.145 2.223 2.097 2.192 192,216 +0.02(+1.04%)
Sep 30, 2014 2.163 2.200 2.116 2.170 363,700 -0.01(-0.34%)
Sep 29, 2014 2.112 2.183 2.075 2.178 159,416 +0.08(+3.69%)
Sep 26, 2014 2.062 2.127 1.970 2.100 300,056 +0.03(+1.33%)
Sep 25, 2014 2.075 2.125 2.050 2.072 201,932 -0.02(-0.72%)
Sep 24, 2014 2.132 2.263 2.081 2.087 240,664 -0.06(-2.79%)
Sep 23, 2014 2.025 2.192 2.000 2.147 331,112 +0.10(+5.01%)
Sep 22, 2014 2.045 2.105 1.982 2.045 488,940 +0.04(+2.12%)
Sep 19, 2014 2.118 2.272 2.007 2.002 1,247,096 -0.13(-5.99%)
Sep 18, 2014 2.125 2.328 2.080 2.130 777,192 -0.00(-0.23%)
Sep 17, 2014 2.248 2.355 2.103 2.135 359,780 -0.11(-4.69%)
Sep 16, 2014 2.232 2.337 2.190 2.240 321,832 +0.02(+1.01%)
Sep 15, 2014 2.475 2.490 2.188 2.217 497,316 -0.25(-9.95%)
Sep 12, 2014 2.438 2.558 2.438 2.462 308,172 +0.02(+1.03%)
Sep 11, 2014 2.638 2.638 2.335 2.438 357,368 -0.17(-6.43%)
Sep 10, 2014 2.625 2.672 2.493 2.605 376,568 +0.04(+1.76%)
Sep 09, 2014 2.558 2.687 2.447 2.560 543,868 +0.00(+0.10%)
Sep 08, 2014 2.402 2.562 2.390 2.558 428,952 +0.15(+6.12%)
Sep 05, 2014 2.373 2.525 2.308 2.410 328,992 +0.09(+3.88%)
Sep 04, 2014 2.340 2.438 2.288 2.320 220,252 +0.03(+1.31%)
Sep 03, 2014 2.350 2.368 2.288 2.290 123,952 -0.03(-1.40%)
Sep 02, 2014 2.310 2.395 2.310 2.322 340,876 -0.04(-1.80%)
Aug 29, 2014 2.340 2.365 2.365 2.365 78,400 -0.01(-0.32%)
Aug 28, 2014 2.353 2.437 2.312 2.373 295,720 +0.02(+1.06%)
Aug 27, 2014 2.375 2.475 2.375 2.348 233,296 -0.05(-2.09%)
Aug 26, 2014 2.300 2.435 2.280 2.397 256,992 +0.06(+2.57%)
Aug 25, 2014 2.525 2.650 2.337 2.337 191,496 -0.11(-4.59%)
Aug 22, 2014 2.525 2.663 2.377 2.450 626,216 -0.11(-4.30%)
Aug 21, 2014 2.605 2.670 2.546 2.560 334,936 -0.02(-0.87%)
Aug 20, 2014 2.478 2.605 2.473 2.583 448,544 +0.16(+6.49%)
Aug 19, 2014 2.325 2.438 2.325 2.425 164,500 +0.10(+4.19%)
Aug 18, 2014 2.312 2.453 2.250 2.328 263,004 -0.03(-1.48%)
Aug 15, 2014 2.257 2.362 2.205 2.362 403,236 +0.09(+4.07%)
Aug 14, 2014 2.375 2.375 2.250 2.270 856,376 -0.07(-2.99%)
Aug 13, 2014 1.903 2.375 1.875 2.340 1,647,272 +0.42(+21.72%)
Aug 12, 2014 1.522 2.020 1.512 1.923 1,866,528 +0.25(+14.61%)
Aug 11, 2014 2.190 2.220 1.643 1.677 3,542,904 -0.53(-24.01%)
Aug 08, 2014 2.390 2.493 2.192 2.208 1,273,600 -0.13(-5.76%)
Aug 07, 2014 2.562 2.562 2.337 2.342 1,348,244 -0.24(-9.38%)
Aug 06, 2014 2.638 2.795 2.400 2.585 848,560 -0.02(-0.58%)
Aug 05, 2014 2.663 2.912 2.600 2.600 351,124 -0.12(-4.59%)
Aug 04, 2014 2.683 2.812 2.610 2.725 686,700 +0.08(+3.12%)
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.