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

Aemetis Inc (NQ: AMTX )

4.140 +0.090 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 4.050 4.220 3.920 4.140 559,896 +0.09(+2.22%)
May 07, 2024 4.400 4.420 4.005 4.050 800,097 -0.34(-7.74%)
May 06, 2024 4.220 4.550 4.220 4.390 853,570 +0.28(+6.81%)
May 03, 2024 3.960 4.130 3.950 4.110 311,855 +0.22(+5.52%)
May 02, 2024 3.830 3.950 3.700 3.895 349,311 +0.19(+4.99%)
May 01, 2024 3.890 3.910 3.680 3.710 566,505 -0.19(-4.87%)
Apr 30, 2024 3.920 3.960 3.815 3.900 409,458 -0.05(-1.27%)
Apr 29, 2024 3.970 4.079 3.870 3.950 377,229 +0.01(+0.25%)
Apr 26, 2024 3.970 4.060 3.905 3.940 773,712 -0.09(-2.23%)
Apr 25, 2024 3.870 4.030 3.700 4.030 642,208 +0.11(+2.81%)
Apr 24, 2024 4.040 4.120 3.880 3.920 1,027,821 +0.02(+0.51%)
Apr 23, 2024 3.790 3.905 3.610 3.900 1,251,620 +0.27(+7.59%)
Apr 22, 2024 3.820 3.869 3.600 3.625 716,907 -0.17(-4.35%)
Apr 19, 2024 3.600 3.850 3.600 3.790 714,680 +0.17(+4.70%)
Apr 18, 2024 3.820 3.920 3.610 3.620 760,791 -0.17(-4.49%)
Apr 17, 2024 3.890 4.085 3.780 3.790 1,161,004 -0.09(-2.45%)
Apr 16, 2024 4.100 4.130 3.810 3.885 1,341,413 -0.20(-4.78%)
Apr 15, 2024 4.360 4.360 4.050 4.080 608,167 -0.21(-4.90%)
Apr 12, 2024 4.400 4.530 4.250 4.290 468,486 -0.18(-4.03%)
Apr 11, 2024 4.480 4.570 4.310 4.470 619,098 +0.01(+0.22%)
Apr 10, 2024 4.580 4.733 4.350 4.460 1,207,936 -0.42(-8.61%)
Apr 09, 2024 5.300 5.405 4.820 4.880 1,189,068 -0.37(-7.05%)
Apr 08, 2024 5.290 5.370 5.165 5.250 571,878 +0.03(+0.57%)
Apr 05, 2024 5.150 5.350 4.971 5.220 814,538 +0.03(+0.58%)
Apr 04, 2024 5.470 5.530 5.140 5.190 746,582 -0.22(-4.07%)
Apr 03, 2024 5.470 5.490 5.080 5.410 920,637 -0.06(-1.10%)
Apr 02, 2024 5.360 5.630 5.231 5.470 754,718 -0.04(-0.73%)
Apr 01, 2024 5.940 6.140 5.420 5.510 1,201,734 -0.48(-8.01%)
Mar 28, 2024 6.000 6.470 5.720 5.990 1,073,226 -0.03(-0.50%)
Mar 27, 2024 5.800 6.380 5.790 6.020 1,726,098 +0.27(+4.70%)
Mar 26, 2024 5.480 6.210 5.380 5.750 1,720,018 +0.29(+5.31%)
Mar 25, 2024 5.570 6.440 5.240 5.460 3,369,058 -0.11(-1.97%)
Mar 22, 2024 5.120 7.030 5.021 5.570 14,906,436 +0.47(+9.22%)
Mar 21, 2024 4.320 5.230 4.080 5.100 24,600,556 +1.45(+39.73%)
Mar 20, 2024 3.070 3.680 3.000 3.650 867,739 +0.58(+19.09%)
Mar 19, 2024 2.840 3.110 2.750 3.065 625,346 +0.17(+6.06%)
Mar 18, 2024 3.090 3.179 2.850 2.890 623,481 -0.21(-6.77%)
Mar 15, 2024 3.120 3.350 3.100 3.100 589,355 -0.10(-3.13%)
Mar 14, 2024 3.280 3.280 3.155 3.200 362,615 -0.10(-3.03%)
Mar 13, 2024 3.240 3.390 3.210 3.300 470,430 +0.08(+2.48%)
Mar 12, 2024 3.170 3.300 3.150 3.220 363,412 +0.01(+0.31%)
Mar 11, 2024 3.400 3.470 3.180 3.210 519,657 -0.15(-4.46%)
Mar 08, 2024 3.330 3.630 3.255 3.360 705,627 +0.10(+3.07%)
Mar 07, 2024 3.190 3.500 3.040 3.260 839,905 -0.06(-1.81%)
Mar 06, 2024 3.310 3.445 3.250 3.320 434,732 +0.05(+1.53%)
Mar 05, 2024 3.500 3.580 3.231 3.270 511,088 -0.15(-4.39%)
Mar 04, 2024 3.550 3.580 3.420 3.420 459,763 -0.10(-2.84%)
Mar 01, 2024 3.590 3.660 3.510 3.520 230,397 -0.11(-3.03%)
Feb 29, 2024 3.510 3.675 3.490 3.630 253,768 +0.13(+3.71%)
Feb 28, 2024 3.500 3.570 3.470 3.500 251,048 -0.04(-0.99%)
Feb 27, 2024 3.710 3.740 3.500 3.535 238,681 -0.11(-3.15%)
Feb 26, 2024 3.660 3.840 3.554 3.650 386,467 -0.01(-0.27%)
Feb 23, 2024 3.530 3.660 3.470 3.660 249,673 +0.15(+4.27%)
Feb 22, 2024 3.680 3.720 3.440 3.510 387,680 -0.15(-4.10%)
Feb 21, 2024 3.830 3.889 3.620 3.660 466,803 -0.20(-5.18%)
Feb 20, 2024 3.470 3.910 3.470 3.860 725,681 +0.36(+10.29%)
Feb 16, 2024 3.600 3.730 3.410 3.500 769,575 -0.13(-3.58%)
Feb 15, 2024 3.560 3.750 3.490 3.630 925,673 +0.11(+3.12%)
Feb 14, 2024 3.480 3.530 3.390 3.520 317,420 +0.15(+4.45%)
Feb 13, 2024 3.500 3.525 3.350 3.370 413,777 -0.30(-8.17%)
Feb 12, 2024 3.520 3.760 3.510 3.670 300,328 +0.13(+3.67%)
Feb 09, 2024 3.600 3.650 3.520 3.540 284,537 +0.01(+0.28%)
Feb 08, 2024 3.480 3.600 3.440 3.530 248,549 +0.04(+1.15%)
Feb 07, 2024 3.500 3.515 3.370 3.490 317,450 +0.04(+1.01%)
Feb 06, 2024 3.250 3.480 3.230 3.455 285,206 +0.21(+6.31%)
Feb 05, 2024 3.410 3.420 3.171 3.250 502,764 -0.28(-7.93%)
Feb 02, 2024 3.640 3.640 3.360 3.530 400,927 -0.11(-3.02%)
Feb 01, 2024 3.700 3.860 3.530 3.640 380,321 +0.00(+0.00%)
Jan 31, 2024 3.630 3.890 3.600 3.640 371,072 +0.00(+0.00%)
Jan 30, 2024 3.680 3.680 3.540 3.640 343,021 -0.08(-2.15%)
Jan 29, 2024 3.480 3.730 3.400 3.720 328,166 +0.25(+7.20%)
Jan 26, 2024 3.490 3.550 3.430 3.470 242,573 +0.02(+0.43%)
Jan 25, 2024 3.400 3.460 3.225 3.455 392,076 +0.12(+3.75%)
Jan 24, 2024 3.580 3.640 3.320 3.330 456,459 -0.18(-5.13%)
Jan 23, 2024 3.370 3.550 3.300 3.510 626,014 +0.21(+6.53%)
Jan 22, 2024 3.160 3.530 3.140 3.295 658,725 +0.17(+5.61%)
Jan 19, 2024 3.100 3.190 2.970 3.120 629,901 +0.03(+0.97%)
Jan 18, 2024 3.230 3.315 3.050 3.090 616,285 -0.07(-2.22%)
Jan 17, 2024 3.390 3.390 3.050 3.160 835,821 -0.22(-6.51%)
Jan 16, 2024 3.880 3.900 3.330 3.380 1,046,182 -0.54(-13.78%)
Jan 12, 2024 4.050 4.095 3.690 3.920 1,017,681 -0.08(-1.88%)
Jan 11, 2024 4.250 4.370 3.990 3.995 824,021 -0.27(-6.44%)
Jan 10, 2024 4.470 4.470 4.210 4.270 529,581 -0.18(-4.04%)
Jan 09, 2024 4.540 4.550 4.415 4.450 374,653 -0.12(-2.73%)
Jan 08, 2024 4.660 4.700 4.410 4.575 395,411 -0.09(-1.93%)
Jan 05, 2024 4.630 4.760 4.560 4.665 415,393 -0.01(-0.32%)
Jan 04, 2024 4.520 4.750 4.520 4.680 440,099 +0.15(+3.31%)
Jan 03, 2024 4.770 4.800 4.520 4.530 673,208 -0.25(-5.23%)
Jan 02, 2024 5.140 5.210 4.770 4.780 655,084 -0.46(-8.78%)
Dec 29, 2023 5.490 5.565 5.180 5.240 741,330 -0.29(-5.24%)
Dec 28, 2023 5.840 5.950 5.480 5.530 654,168 -0.37(-6.27%)
Dec 27, 2023 5.880 6.010 5.670 5.900 774,376 +0.03(+0.51%)
Dec 26, 2023 5.510 5.920 5.470 5.870 995,122 +0.42(+7.71%)
Dec 22, 2023 5.340 5.590 5.271 5.450 406,050 +0.08(+1.49%)
Dec 21, 2023 5.110 5.390 5.080 5.370 453,795 +0.34(+6.76%)
Dec 20, 2023 5.440 5.445 5.010 5.030 763,332 -0.47(-8.63%)
Dec 19, 2023 4.860 5.590 4.860 5.505 1,086,423 +0.62(+12.58%)
Dec 18, 2023 4.930 5.041 4.800 4.890 480,776 -0.03(-0.61%)
Dec 15, 2023 5.200 5.380 4.870 4.920 691,637 -0.22(-4.28%)
Dec 14, 2023 4.700 5.260 4.665 5.140 1,106,716 +0.52(+11.26%)
Dec 13, 2023 4.560 4.660 4.400 4.620 629,419 +0.03(+0.65%)
Dec 12, 2023 4.450 4.600 4.350 4.590 367,744 +0.07(+1.55%)
Dec 11, 2023 4.540 4.590 4.450 4.520 288,892 -0.03(-0.66%)
Dec 08, 2023 4.530 4.610 4.511 4.550 178,662 +0.02(+0.44%)
Dec 07, 2023 4.420 4.555 4.400 4.530 243,696 +0.15(+3.42%)
Dec 06, 2023 4.530 4.630 4.330 4.380 430,332 -0.15(-3.31%)
Dec 05, 2023 4.700 4.730 4.490 4.530 511,572 -0.22(-4.63%)
Dec 04, 2023 4.660 4.850 4.660 4.750 379,988 +0.05(+1.06%)
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.