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

Aemetis Inc (NQ: AMTX )

3.710 -0.190 (-4.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 30, 2017 0.6734 0.7035 0.6500 0.6600 30,633 -0.01(-1.49%)
Nov 29, 2017 0.7000 0.7600 0.6600 0.6700 45,834 -0.03(-4.31%)
Nov 28, 2017 0.7000 0.7895 0.6868 0.7002 11,590 +0.00(+0.03%)
Nov 27, 2017 0.6995 0.7868 0.6960 0.7000 26,934 -0.01(-0.71%)
Nov 24, 2017 0.6960 0.7101 0.6960 0.7050 2,285 -0.01(-0.72%)
Nov 22, 2017 0.6934 0.7281 0.6934 0.7101 3,194 +0.01(+1.68%)
Nov 21, 2017 0.7200 0.7300 0.6900 0.6984 33,556 -0.00(-0.23%)
Nov 20, 2017 0.7200 0.7200 0.6800 0.7000 11,948 +0.00(+0.00%)
Nov 17, 2017 0.6703 0.7300 0.6703 0.7000 14,273 +0.03(+4.48%)
Nov 16, 2017 0.7010 0.7490 0.6502 0.6700 36,335 -0.02(-2.90%)
Nov 15, 2017 0.7100 0.7264 0.6706 0.6900 52,352 -0.04(-5.48%)
Nov 14, 2017 0.7500 0.7508 0.7100 0.7300 10,342 -0.03(-3.95%)
Nov 13, 2017 0.7700 0.7900 0.7500 0.7600 16,997 -0.01(-1.30%)
Nov 10, 2017 0.7100 0.7900 0.7100 0.7700 40,093 +0.06(+8.45%)
Nov 09, 2017 0.8414 0.9000 0.7100 0.7100 58,610 -0.09(-11.41%)
Nov 08, 2017 0.8430 0.8999 0.8000 0.8014 81,089 -0.09(-9.96%)
Nov 07, 2017 0.8500 0.8901 0.7650 0.8900 58,411 +0.06(+7.23%)
Nov 06, 2017 0.7300 0.8611 0.7300 0.8300 31,726 +0.07(+8.90%)
Nov 03, 2017 0.8610 0.8699 0.7320 0.7622 26,384 -0.06(-7.05%)
Nov 02, 2017 0.7480 0.9597 0.7357 0.8200 176,109 +0.06(+7.89%)
Nov 01, 2017 0.7700 0.7939 0.7560 0.7600 15,144 -0.05(-6.17%)
Oct 31, 2017 0.7500 0.8400 0.7430 0.8100 22,734 +0.03(+3.85%)
Oct 30, 2017 0.7297 0.8499 0.6900 0.7800 64,807 +0.01(+1.67%)
Oct 27, 2017 0.7435 0.8007 0.7100 0.7672 71,510 -0.04(-5.16%)
Oct 26, 2017 0.7710 0.8229 0.6660 0.8089 63,165 +0.02(+2.39%)
Oct 25, 2017 0.8900 1.100 0.7500 0.7900 167,444 -0.04(-4.82%)
Oct 24, 2017 0.6298 0.8500 0.5500 0.8300 203,775 +0.24(+40.70%)
Oct 23, 2017 0.5900 0.6198 0.5300 0.5899 22,519 -0.03(-4.85%)
Oct 20, 2017 0.6368 0.6368 0.6000 0.6200 42,717 -0.02(-3.14%)
Oct 19, 2017 0.6900 0.6900 0.6368 0.6401 38,747 -0.05(-7.23%)
Oct 18, 2017 0.7400 0.7400 0.6864 0.6900 27,835 +0.01(+1.47%)
Oct 17, 2017 0.7400 0.8500 0.6510 0.6800 73,210 -0.06(-8.11%)
Oct 16, 2017 0.8100 0.8400 0.7101 0.7400 47,642 -0.07(-8.64%)
Oct 13, 2017 0.8400 0.8400 0.8100 0.8100 7,581 -0.03(-3.57%)
Oct 12, 2017 0.8401 0.8900 0.8000 0.8400 9,746 -0.01(-1.18%)
Oct 11, 2017 0.8899 0.8900 0.8400 0.8500 14,459 -0.04(-4.49%)
Oct 10, 2017 0.8993 0.9140 0.8024 0.8900 31,141 +0.02(+2.30%)
Oct 09, 2017 0.9200 0.9200 0.8420 0.8700 13,386 -0.02(-2.44%)
Oct 06, 2017 0.9000 0.9200 0.8200 0.8918 11,147 +0.00(+0.20%)
Oct 05, 2017 0.9000 1.000 0.8700 0.8900 25,458 +0.02(+2.30%)
Oct 04, 2017 0.8899 0.8899 0.8630 0.8700 7,105 +0.00(+0.00%)
Oct 03, 2017 0.8999 0.9100 0.8601 0.8700 2,519 -0.01(-1.07%)
Oct 02, 2017 0.9140 0.9153 0.8700 0.8794 8,605 +0.01(+1.08%)
Sep 29, 2017 0.9200 0.9428 0.8700 0.8700 15,802 -0.03(-3.65%)
Sep 28, 2017 0.8837 0.9400 0.8200 0.9030 12,959 +0.02(+2.18%)
Sep 27, 2017 0.8774 0.9200 0.8650 0.8837 28,044 +0.01(+1.57%)
Sep 26, 2017 0.9140 0.9140 0.8700 0.8700 15,239 -0.00(-0.06%)
Sep 25, 2017 0.9000 0.9661 0.8700 0.8705 24,349 -0.05(-5.38%)
Sep 22, 2017 0.9100 0.9300 0.8800 0.9200 29,023 -0.04(-4.17%)
Sep 21, 2017 0.9300 0.9900 0.9300 0.9600 11,438 +0.02(+2.13%)
Sep 20, 2017 0.9399 0.9418 0.9000 0.9400 28,315 +0.07(+8.05%)
Sep 19, 2017 0.9400 0.9400 0.8600 0.8700 16,703 -0.03(-3.33%)
Sep 18, 2017 0.9129 1.010 0.9000 0.9000 6,056 -0.02(-2.17%)
Sep 15, 2017 0.9500 0.9678 0.8700 0.9200 23,016 -0.03(-3.16%)
Sep 14, 2017 1.000 1.000 0.9419 0.9500 12,726 -0.02(-2.06%)
Sep 13, 2017 0.9400 1.040 0.9080 0.9700 26,732 +0.05(+5.43%)
Sep 12, 2017 0.8500 0.9500 0.8500 0.9200 7,592 -0.01(-1.08%)
Sep 11, 2017 0.9400 0.9463 0.9006 0.9300 45,244 +0.03(+3.33%)
Sep 08, 2017 0.9000 0.9000 0.8400 0.9000 20,024 +0.01(+1.12%)
Sep 07, 2017 0.8508 0.8900 0.8500 0.8900 20,165 +0.06(+7.23%)
Sep 06, 2017 0.8500 0.8628 0.8200 0.8300 12,761 -0.01(-0.95%)
Sep 05, 2017 0.8280 0.8500 0.8002 0.8380 11,983 -0.01(-1.41%)
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.