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

Aemetis Inc (NQ: AMTX )

3.940 -0.090 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2023 4.500 4.709 4.400 4.700 464,617 +0.26(+5.86%)
Nov 30, 2023 4.430 4.880 4.410 4.440 760,586 +0.07(+1.60%)
Nov 29, 2023 4.660 4.780 4.320 4.370 417,985 -0.13(-2.89%)
Nov 28, 2023 4.610 4.710 4.320 4.500 418,058 -0.17(-3.64%)
Nov 27, 2023 4.800 4.810 4.615 4.670 460,946 -0.14(-2.91%)
Nov 24, 2023 4.670 4.930 4.670 4.810 247,305 +0.10(+2.23%)
Nov 22, 2023 4.790 4.790 4.690 4.705 197,251 -0.00(-0.11%)
Nov 21, 2023 4.750 4.830 4.650 4.710 372,917 -0.17(-3.48%)
Nov 20, 2023 4.880 4.930 4.725 4.880 280,026 -0.05(-1.01%)
Nov 17, 2023 4.820 4.989 4.790 4.930 402,700 +0.07(+1.44%)
Nov 16, 2023 4.960 4.970 4.660 4.860 369,204 -0.04(-0.82%)
Nov 15, 2023 4.650 5.050 4.650 4.900 468,186 +0.31(+6.75%)
Nov 14, 2023 4.530 4.740 4.480 4.590 387,535 +0.20(+4.56%)
Nov 13, 2023 4.460 4.480 4.290 4.390 258,348 -0.13(-2.88%)
Nov 10, 2023 4.600 4.630 4.240 4.520 390,048 -0.09(-1.95%)
Nov 09, 2023 4.710 5.030 4.445 4.610 559,519 +0.03(+0.66%)
Nov 08, 2023 4.630 4.700 4.490 4.580 329,521 -0.07(-1.51%)
Nov 07, 2023 4.810 5.000 4.620 4.650 485,765 -0.21(-4.32%)
Nov 06, 2023 4.970 5.080 4.750 4.860 378,412 +0.01(+0.21%)
Nov 03, 2023 4.950 5.160 4.740 4.850 311,437 +0.00(+0.00%)
Nov 02, 2023 4.710 5.000 4.590 4.850 352,703 +0.24(+5.21%)
Nov 01, 2023 4.750 4.760 4.420 4.610 290,355 -0.13(-2.74%)
Oct 31, 2023 4.680 5.050 4.650 4.740 385,371 +0.16(+3.49%)
Oct 30, 2023 4.500 5.100 4.500 4.580 717,517 +0.27(+6.26%)
Oct 27, 2023 4.390 4.467 4.270 4.310 145,682 -0.06(-1.37%)
Oct 26, 2023 4.660 4.660 4.260 4.370 381,138 -0.24(-5.21%)
Oct 25, 2023 4.720 4.750 4.510 4.610 290,755 -0.20(-4.16%)
Oct 24, 2023 4.640 5.100 4.630 4.810 542,750 +0.20(+4.34%)
Oct 23, 2023 4.630 4.900 4.170 4.610 415,871 -0.04(-0.86%)
Oct 20, 2023 4.940 5.000 4.640 4.650 411,098 -0.34(-6.81%)
Oct 19, 2023 5.020 5.040 4.610 4.990 755,198 -0.06(-1.19%)
Oct 18, 2023 5.060 5.250 4.870 5.050 534,762 +0.00(+0.00%)
Oct 17, 2023 4.750 5.165 4.680 5.050 706,420 +0.22(+4.55%)
Oct 16, 2023 4.460 4.930 4.460 4.830 459,763 +0.35(+7.81%)
Oct 13, 2023 4.310 4.600 4.200 4.480 450,331 +0.19(+4.43%)
Oct 12, 2023 4.580 4.646 4.190 4.290 424,759 -0.24(-5.30%)
Oct 11, 2023 4.500 4.729 4.442 4.530 639,139 +0.06(+1.34%)
Oct 10, 2023 4.750 4.959 4.400 4.470 652,395 -0.28(-5.89%)
Oct 09, 2023 4.090 4.780 4.090 4.750 700,123 +0.61(+14.73%)
Oct 06, 2023 3.900 4.281 3.865 4.140 339,131 +0.17(+4.28%)
Oct 05, 2023 4.020 4.020 3.770 3.970 352,909 -0.04(-1.00%)
Oct 04, 2023 4.000 4.070 3.840 4.010 552,348 +0.00(+0.00%)
Oct 03, 2023 4.230 4.270 3.910 4.010 759,374 -0.31(-7.18%)
Oct 02, 2023 4.400 4.900 4.220 4.320 1,215,237 +0.17(+4.10%)
Sep 29, 2023 4.120 4.235 4.045 4.150 1,172,120 +0.07(+1.59%)
Sep 28, 2023 4.220 4.220 3.970 4.085 568,427 -0.11(-2.51%)
Sep 27, 2023 4.510 4.545 4.170 4.190 521,999 -0.21(-4.77%)
Sep 26, 2023 4.430 4.670 4.370 4.400 522,831 -0.07(-1.57%)
Sep 25, 2023 4.170 4.680 4.460 4.470 871,309 +0.23(+5.42%)
Sep 22, 2023 4.330 4.560 4.120 4.240 443,635 -0.04(-0.93%)
Sep 21, 2023 4.720 4.750 4.210 4.280 836,514 -0.49(-10.27%)
Sep 20, 2023 4.970 5.080 4.760 4.770 346,514 -0.18(-3.64%)
Sep 19, 2023 4.770 4.980 4.710 4.950 399,809 +0.20(+4.21%)
Sep 18, 2023 4.940 4.960 4.690 4.750 484,284 -0.29(-5.75%)
Sep 15, 2023 5.220 5.220 4.930 5.040 624,498 -0.12(-2.33%)
Sep 14, 2023 5.570 5.590 5.125 5.160 593,481 -0.31(-5.67%)
Sep 13, 2023 5.620 5.850 5.325 5.470 538,078 -0.10(-1.80%)
Sep 12, 2023 5.330 5.850 5.310 5.570 632,659 +0.14(+2.58%)
Sep 11, 2023 5.000 6.060 5.000 5.430 2,752,376 +0.61(+12.77%)
Sep 08, 2023 4.920 4.930 4.650 4.815 383,323 -0.14(-2.92%)
Sep 07, 2023 4.900 5.050 4.750 4.960 316,284 -0.04(-0.80%)
Sep 06, 2023 5.000 5.150 4.810 5.000 672,424 +0.11(+2.25%)
Sep 05, 2023 4.840 5.010 4.780 4.890 304,276 +0.01(+0.20%)
Sep 01, 2023 5.070 5.200 4.840 4.880 399,964 -0.13(-2.59%)
Aug 31, 2023 5.440 5.500 4.980 5.010 460,253 -0.38(-7.05%)
Aug 30, 2023 5.230 5.550 5.130 5.390 396,498 +0.09(+1.70%)
Aug 29, 2023 4.940 5.380 4.850 5.300 429,336 +0.36(+7.29%)
Aug 28, 2023 5.050 5.050 4.710 4.940 424,670 -0.04(-0.80%)
Aug 25, 2023 4.850 5.330 4.840 4.980 537,712 +0.20(+4.18%)
Aug 24, 2023 5.140 5.140 4.700 4.780 572,446 -0.41(-7.90%)
Aug 23, 2023 5.160 5.350 5.090 5.190 485,292 +0.01(+0.19%)
Aug 22, 2023 5.290 5.560 4.990 5.180 660,197 -0.02(-0.38%)
Aug 21, 2023 5.250 5.398 5.140 5.200 448,216 -0.04(-0.76%)
Aug 18, 2023 5.580 5.680 5.160 5.240 731,875 -0.43(-7.58%)
Aug 17, 2023 5.910 6.050 5.630 5.670 533,586 -0.13(-2.24%)
Aug 16, 2023 6.540 6.650 5.700 5.800 850,285 -0.36(-5.84%)
Aug 15, 2023 6.550 6.680 6.110 6.160 532,120 -0.48(-7.23%)
Aug 14, 2023 6.850 6.900 6.600 6.640 285,179 -0.23(-3.35%)
Aug 11, 2023 6.840 7.020 6.760 6.870 261,752 +0.02(+0.29%)
Aug 10, 2023 6.990 7.140 6.820 6.850 259,261 -0.14(-2.00%)
Aug 09, 2023 7.120 7.255 6.800 6.990 467,430 -0.14(-1.96%)
Aug 08, 2023 6.860 7.200 6.790 7.130 366,470 +0.26(+3.78%)
Aug 07, 2023 7.380 7.820 6.700 6.870 791,430 -0.59(-7.91%)
Aug 04, 2023 7.510 7.600 7.290 7.460 311,171 -0.07(-0.93%)
Aug 03, 2023 6.070 7.670 6.020 7.530 924,481 +0.73(+10.65%)
Aug 02, 2023 7.010 7.051 6.510 6.805 524,186 -0.27(-3.75%)
Aug 01, 2023 7.290 7.510 7.010 7.070 427,142 -0.31(-4.20%)
Jul 31, 2023 6.860 7.610 6.830 7.380 418,241 +0.51(+7.50%)
Jul 28, 2023 6.750 7.170 6.490 6.865 560,222 +0.23(+3.39%)
Jul 27, 2023 7.360 7.410 6.480 6.640 641,740 -0.62(-8.54%)
Jul 26, 2023 7.220 7.410 7.110 7.260 392,305 -0.09(-1.22%)
Jul 25, 2023 7.500 7.620 7.300 7.350 212,176 -0.16(-2.13%)
Jul 24, 2023 7.400 7.510 7.140 7.510 292,250 +0.08(+1.08%)
Jul 21, 2023 7.710 7.710 7.110 7.430 404,864 -0.27(-3.51%)
Jul 20, 2023 7.470 7.940 7.470 7.700 368,230 +0.23(+3.08%)
Jul 19, 2023 8.310 8.470 7.360 7.470 755,486 -0.75(-9.12%)
Jul 18, 2023 8.200 8.850 8.044 8.220 996,087 +0.20(+2.49%)
Jul 17, 2023 7.090 8.140 7.030 8.020 841,113 +0.80(+11.08%)
Jul 14, 2023 8.080 8.175 7.130 7.220 964,766 -0.93(-11.41%)
Jul 13, 2023 8.810 8.990 8.020 8.150 729,912 -0.55(-6.32%)
Jul 12, 2023 8.200 8.870 8.010 8.700 1,190,522 +0.65(+8.07%)
Jul 11, 2023 7.970 8.120 7.770 8.050 582,417 +0.14(+1.77%)
Jul 10, 2023 7.600 7.920 7.580 7.910 521,642 +0.33(+4.35%)
Jul 07, 2023 7.290 7.698 7.175 7.580 552,003 +0.59(+8.44%)
Jul 06, 2023 6.870 7.200 6.590 6.990 506,652 -0.06(-0.85%)
Jul 05, 2023 7.200 7.580 7.050 7.050 470,280 -0.24(-3.29%)
Jul 03, 2023 7.370 7.610 7.120 7.290 402,674 -0.04(-0.55%)
Jun 30, 2023 7.250 7.351 7.120 7.330 1,380,243 +0.25(+3.53%)
Jun 29, 2023 6.510 7.110 6.515 7.080 1,061,653 +0.58(+8.92%)
Jun 28, 2023 5.820 6.850 5.810 6.500 917,778 +0.62(+10.54%)
Jun 27, 2023 5.820 6.138 5.630 5.880 599,587 +0.15(+2.62%)
Jun 26, 2023 5.530 6.240 5.530 5.730 756,541 +0.12(+2.14%)
Jun 23, 2023 5.900 6.110 5.560 5.610 4,624,427 -0.47(-7.73%)
Jun 22, 2023 6.140 6.310 6.000 6.080 465,942 -0.18(-2.88%)
Jun 21, 2023 6.280 6.440 6.000 6.260 530,672 -0.09(-1.42%)
Jun 20, 2023 6.210 6.400 5.710 6.350 903,675 -0.07(-1.09%)
Jun 16, 2023 6.940 6.940 6.140 6.420 1,010,108 -0.45(-6.55%)
Jun 15, 2023 6.660 6.920 6.530 6.870 776,721 +4.60(+202.64%)
May 08, 2023 1.940 2.350 1.910 2.270 2,969,507 +0.40(+21.39%)
May 05, 2023 1.690 1.990 1.650 1.870 1,391,970 +0.12(+6.86%)
May 04, 2023 1.780 1.800 1.160 1.750 4,164,972 -0.42(-19.35%)
May 03, 2023 2.060 2.240 2.030 2.170 405,734 +0.10(+4.83%)
May 02, 2023 2.050 2.105 2.010 2.070 230,277 +0.00(+0.00%)
May 01, 2023 2.230 2.230 2.030 2.070 332,968 -0.15(-6.76%)
Apr 28, 2023 2.170 2.240 2.100 2.220 249,836 +0.06(+2.78%)
Apr 27, 2023 2.030 2.165 2.030 2.160 325,433 +0.14(+6.93%)
Apr 26, 2023 2.070 2.160 2.020 2.020 326,559 -0.09(-4.27%)
Apr 25, 2023 2.100 2.130 2.050 2.110 306,303 -0.04(-1.86%)
Apr 24, 2023 2.160 2.220 2.120 2.150 338,620 -0.01(-0.46%)
Apr 21, 2023 2.050 2.170 1.995 2.160 587,482 +0.09(+4.35%)
Apr 20, 2023 2.200 2.225 2.055 2.070 488,195 -0.19(-8.41%)
Apr 19, 2023 2.290 2.300 2.205 2.260 293,388 -0.07(-3.00%)
Apr 18, 2023 2.400 2.416 2.200 2.330 462,725 -0.05(-2.10%)
Apr 17, 2023 2.270 2.430 2.245 2.380 987,762 +0.15(+6.73%)
Apr 14, 2023 2.130 2.265 2.120 2.230 362,446 +0.07(+3.24%)
Apr 13, 2023 2.190 2.190 2.030 2.160 651,634 -0.04(-1.82%)
Apr 12, 2023 2.320 2.360 2.185 2.200 490,034 -0.06(-2.65%)
Apr 11, 2023 2.030 2.290 2.030 2.260 593,108 +0.22(+10.78%)
Apr 10, 2023 2.030 2.065 1.985 2.040 583,057 +0.01(+0.49%)
Apr 06, 2023 2.140 2.157 2.010 2.030 682,365 -0.10(-4.69%)
Apr 05, 2023 2.240 2.240 2.125 2.130 482,143 -0.13(-5.75%)
Apr 04, 2023 2.460 2.470 2.220 2.260 540,988 -0.17(-7.00%)
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.