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 (%)
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 6.020 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%)
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.