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

Aemetis Inc (NQ: AMTX )

4.030 +0.110 (+2.81%)
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 (%)
Oct 31, 2018 0.9100 0.9100 0.8505 0.8848 42,890 -0.02(-2.20%)
Oct 30, 2018 0.9000 0.9150 0.8600 0.9047 8,086 +0.02(+1.93%)
Oct 29, 2018 0.9000 0.9300 0.8505 0.8876 14,127 -0.00(-0.27%)
Oct 26, 2018 0.8800 0.9400 0.8500 0.8900 35,500 +0.01(+1.14%)
Oct 25, 2018 0.9100 0.9500 0.8610 0.8800 63,303 -0.07(-7.05%)
Oct 24, 2018 0.9401 0.9900 0.8500 0.9467 34,907 -0.00(-0.35%)
Oct 23, 2018 0.9500 1.000 0.9500 0.9500 40,077 -0.04(-4.04%)
Oct 22, 2018 1.010 1.048 0.9900 0.9900 26,026 -0.01(-1.00%)
Oct 19, 2018 1.010 1.050 0.9900 1.000 46,700 -0.01(-0.99%)
Oct 18, 2018 1.010 1.054 1.000 1.010 33,923 +0.00(+0.00%)
Oct 17, 2018 1.100 1.110 1.010 1.010 80,186 -0.09(-8.18%)
Oct 16, 2018 1.160 1.212 1.100 1.100 58,733 -0.07(-5.98%)
Oct 15, 2018 1.180 1.250 1.170 1.170 61,663 +0.00(+0.00%)
Oct 12, 2018 1.300 1.300 1.150 1.170 99,000 -0.13(-10.00%)
Oct 11, 2018 1.260 1.340 1.150 1.300 95,469 +0.04(+3.17%)
Oct 10, 2018 1.410 1.450 1.260 1.260 471,010 -0.35(-21.74%)
Oct 09, 2018 1.560 1.730 1.330 1.610 2,310,950 +0.26(+19.26%)
Oct 08, 2018 1.050 1.500 1.050 1.350 1,114,558 +0.35(+35.00%)
Oct 05, 2018 1.020 1.090 1.000 1.000 33,100 -0.02(-1.96%)
Oct 04, 2018 1.080 1.080 1.010 1.020 9,135 -0.07(-6.33%)
Oct 03, 2018 0.9600 1.100 0.9600 1.089 39,082 +0.10(+9.99%)
Oct 02, 2018 1.000 1.040 0.9601 0.9900 19,960 +0.03(+3.13%)
Oct 01, 2018 1.030 1.060 0.9500 0.9600 52,362 -0.06(-5.88%)
Sep 28, 2018 1.010 1.040 0.9500 1.020 26,900 +0.09(+9.68%)
Sep 27, 2018 1.030 1.030 0.9002 0.9300 73,303 -0.07(-7.00%)
Sep 26, 2018 1.040 1.085 1.000 1.000 39,790 -0.05(-4.76%)
Sep 25, 2018 1.070 1.120 1.000 1.050 107,481 -0.01(-0.94%)
Sep 24, 2018 1.100 1.150 1.060 1.060 16,922 -0.09(-7.83%)
Sep 21, 2018 1.080 1.150 1.080 1.150 16,400 +0.08(+7.48%)
Sep 20, 2018 1.060 1.200 1.060 1.070 26,623 +0.03(+2.88%)
Sep 19, 2018 1.160 1.160 1.010 1.040 23,007 -0.14(-11.86%)
Sep 18, 2018 1.150 1.220 1.140 1.180 15,532 +0.02(+1.72%)
Sep 17, 2018 1.210 1.210 1.121 1.160 1,868 +0.02(+1.75%)
Sep 14, 2018 1.190 1.230 1.130 1.140 12,000 -0.07(-5.79%)
Sep 13, 2018 1.210 1.210 1.190 1.210 2,447 -0.01(-0.82%)
Sep 12, 2018 1.240 1.240 1.190 1.220 3,832 +0.00(+0.00%)
Sep 11, 2018 1.210 1.290 1.200 1.220 7,629 +0.01(+0.83%)
Sep 10, 2018 1.220 1.230 1.210 1.210 17,317 -0.01(-0.82%)
Sep 07, 2018 1.220 1.280 1.220 1.220 12,200 +0.00(+0.00%)
Sep 06, 2018 1.260 1.280 1.220 1.220 6,073 -0.04(-3.17%)
Sep 05, 2018 1.280 1.280 1.250 1.260 3,621 -0.01(-0.72%)
Sep 04, 2018 1.240 1.320 1.240 1.269 12,149 +0.03(+2.35%)
Aug 31, 2018 1.240 1.240 1.240 0 -0.04(-3.13%)
Aug 30, 2018 1.280 1.300 1.250 1.280 3,515 -0.01(-0.78%)
Aug 29, 2018 1.290 1.320 1.240 1.290 9,286 -0.02(-1.53%)
Aug 28, 2018 1.280 1.310 1.243 1.310 6,904 +0.04(+3.15%)
Aug 27, 2018 1.270 1.320 1.261 1.270 9,669 +0.01(+0.79%)
Aug 24, 2018 1.310 1.320 1.260 1.260 19,500 -0.02(-1.69%)
Aug 23, 2018 1.300 1.320 1.280 1.282 17,981 -0.01(-0.64%)
Aug 22, 2018 1.220 1.300 1.220 1.290 5,232 -0.01(-0.77%)
Aug 21, 2018 1.240 1.320 1.240 1.300 20,617 +0.05(+4.00%)
Aug 20, 2018 1.240 1.264 1.194 1.250 12,232 +0.04(+3.31%)
Aug 17, 2018 1.210 1.250 1.210 1.210 8,300 +0.01(+0.83%)
Aug 16, 2018 1.250 1.250 1.190 1.200 12,483 -0.05(-4.00%)
Aug 15, 2018 1.250 1.276 1.148 1.250 25,327 -0.01(-0.79%)
Aug 14, 2018 1.310 1.310 1.230 1.260 15,927 -0.04(-3.08%)
Aug 13, 2018 1.260 1.310 1.230 1.300 27,672 +0.05(+3.59%)
Aug 10, 2018 1.350 1.388 1.250 1.255 38,900 -0.09(-6.34%)
Aug 09, 2018 1.380 1.400 1.330 1.340 23,668 -0.02(-1.47%)
Aug 08, 2018 1.400 1.400 1.314 1.360 29,714 -0.01(-0.40%)
Aug 07, 2018 1.310 1.400 1.310 1.365 22,259 +0.08(+5.84%)
Aug 06, 2018 1.310 1.390 1.290 1.290 33,414 -0.03(-2.27%)
Aug 03, 2018 1.280 1.350 1.280 1.320 33,300 +0.06(+4.76%)
Aug 02, 2018 1.280 1.296 1.240 1.260 5,638 +0.00(+0.00%)
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.