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

Aemetis Inc (NQ: AMTX )

3.685 +0.055 (+1.52%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 23, 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, 2019 1.012 1.020 0.9500 0.9975 3,854 +0.01(+0.76%)
Oct 30, 2019 0.9700 1.000 0.9000 0.9900 13,772 +0.01(+1.02%)
Oct 29, 2019 1.000 1.000 0.9707 0.9800 5,535 -0.02(-2.00%)
Oct 28, 2019 0.9900 1.000 0.9545 1.000 9,096 +0.01(+1.48%)
Oct 25, 2019 0.9000 0.9900 0.9000 0.9854 4,800 +0.06(+7.02%)
Oct 24, 2019 0.9450 1.019 0.9203 0.9208 8,820 +0.02(+2.31%)
Oct 23, 2019 1.000 1.029 0.9000 0.9000 27,254 -0.10(-10.45%)
Oct 22, 2019 1.080 1.080 0.9800 1.005 18,323 +0.00(+0.50%)
Oct 21, 2019 1.060 1.060 0.9250 1.000 128,563 -0.06(-5.66%)
Oct 18, 2019 1.080 1.104 1.032 1.060 4,700 -0.01(-0.93%)
Oct 17, 2019 1.170 1.210 1.070 1.070 67,875 -0.11(-9.31%)
Oct 16, 2019 1.160 1.194 1.110 1.180 11,431 +0.05(+4.42%)
Oct 15, 2019 1.200 1.200 1.110 1.130 7,384 -0.07(-5.83%)
Oct 14, 2019 1.140 1.210 1.130 1.200 20,070 +0.05(+4.28%)
Oct 11, 2019 1.100 1.161 1.100 1.151 7,000 +0.05(+4.61%)
Oct 10, 2019 1.150 1.150 1.100 1.100 7,981 +0.00(+0.00%)
Oct 09, 2019 1.130 1.150 1.100 1.100 12,839 -0.03(-2.65%)
Oct 08, 2019 1.120 1.140 1.080 1.130 8,269 +0.02(+1.80%)
Oct 07, 2019 1.120 1.150 1.110 1.110 12,204 -0.01(-0.89%)
Oct 04, 2019 1.150 1.200 1.120 1.120 61,700 -0.08(-6.35%)
Oct 03, 2019 1.083 1.210 1.020 1.196 191,181 +0.15(+13.90%)
Oct 02, 2019 1.120 1.139 1.000 1.050 65,374 -0.05(-4.55%)
Oct 01, 2019 1.100 1.100 1.050 1.100 7,401 +0.01(+0.92%)
Sep 30, 2019 1.050 1.100 1.050 1.090 3,374 +0.06(+5.83%)
Sep 27, 2019 1.050 1.080 1.030 1.030 11,600 -0.02(-1.80%)
Sep 26, 2019 1.030 1.080 1.030 1.049 15,856 +0.05(+4.89%)
Sep 25, 2019 1.030 1.090 1.000 1.000 51,126 -0.05(-4.76%)
Sep 24, 2019 1.080 1.100 1.050 1.050 14,334 -0.09(-7.99%)
Sep 23, 2019 1.190 1.200 1.141 1.141 21,493 -0.05(-4.10%)
Sep 20, 2019 1.190 1.200 1.092 1.190 104,900 +0.01(+0.85%)
Sep 19, 2019 1.000 1.190 0.9100 1.180 89,164 +0.18(+18.00%)
Sep 18, 2019 1.010 1.040 0.9700 1.000 38,641 -0.01(-0.70%)
Sep 17, 2019 1.001 1.050 0.9900 1.007 16,813 -0.05(-5.00%)
Sep 16, 2019 1.050 1.190 0.9900 1.060 110,703 +0.02(+1.47%)
Sep 13, 2019 0.8501 1.069 0.8500 1.045 81,600 +0.15(+17.37%)
Sep 12, 2019 0.8600 0.8900 0.8300 0.8900 41,087 +0.06(+7.23%)
Sep 11, 2019 0.7900 0.8300 0.7900 0.8300 24,686 +0.05(+6.41%)
Sep 10, 2019 0.8200 0.8200 0.7800 0.7800 32,840 -0.04(-4.88%)
Sep 09, 2019 0.8200 0.8200 0.7900 0.8200 41,021 +0.03(+3.27%)
Sep 06, 2019 0.8050 0.8340 0.7900 0.7940 25,200 -0.01(-0.77%)
Sep 05, 2019 0.8190 0.8300 0.7500 0.8002 19,179 +0.01(+0.65%)
Sep 04, 2019 0.7500 0.8300 0.7450 0.7950 32,348 +0.03(+3.92%)
Sep 03, 2019 0.7911 0.8000 0.7400 0.7650 48,261 -0.03(-3.16%)
Aug 30, 2019 0.7711 0.8200 0.7711 0.7900 36,400 -0.01(-1.25%)
Aug 29, 2019 0.7534 0.8200 0.7534 0.8000 58,546 +0.04(+4.58%)
Aug 28, 2019 0.7500 0.8000 0.7500 0.7650 17,459 +0.01(+0.66%)
Aug 27, 2019 0.7500 0.7689 0.7500 0.7600 6,553 -0.01(-1.30%)
Aug 26, 2019 0.7675 0.8194 0.7675 0.7700 19,748 -0.02(-2.53%)
Aug 23, 2019 0.8300 0.8300 0.7544 0.7900 45,200 -0.04(-5.28%)
Aug 22, 2019 0.8100 0.8558 0.8100 0.8340 101,585 +0.02(+2.41%)
Aug 21, 2019 0.8400 0.8400 0.7601 0.8144 20,844 +0.01(+1.80%)
Aug 20, 2019 0.8300 0.8400 0.7700 0.8000 43,458 -0.04(-4.85%)
Aug 19, 2019 0.8600 0.8600 0.8300 0.8408 20,288 -0.02(-2.23%)
Aug 16, 2019 0.8600 0.8790 0.8100 0.8600 83,400 -0.03(-2.90%)
Aug 15, 2019 0.8500 0.8857 0.8000 0.8857 81,853 +0.02(+1.80%)
Aug 14, 2019 0.8600 0.9046 0.8600 0.8700 69,380 -0.03(-3.32%)
Aug 13, 2019 0.9600 0.9600 0.8400 0.8999 17,424 -0.02(-2.18%)
Aug 12, 2019 0.9400 0.9500 0.9000 0.9200 10,788 -0.00(-0.07%)
Aug 09, 2019 0.9314 0.9660 0.9000 0.9206 29,900 -0.01(-1.54%)
Aug 08, 2019 1.120 1.120 0.9314 0.9350 71,946 -0.02(-2.60%)
Aug 07, 2019 0.9900 0.9900 0.9300 0.9600 13,257 -0.04(-3.72%)
Aug 06, 2019 1.000 1.000 0.9554 0.9971 35,502 -0.00(-0.29%)
Aug 05, 2019 0.9400 1.000 0.8283 1.000 28,390 +0.06(+6.38%)
Aug 02, 2019 0.9300 0.9900 0.9001 0.9400 27,000 +0.04(+4.28%)
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.