Skip to main content

Aemetis Inc (NQ: AMTX )

5.990 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 1.010 1.040 0.9500 1.020 26,900 +0.09(+9.68%)
Sep 27, 2018 1.030 1.030 0.9002 0.9300 73,303 -0.07(-7.00%)
Sep 26, 2018 1.040 1.085 1.000 1.000 39,790 -0.05(-4.76%)
Sep 25, 2018 1.070 1.120 1.000 1.050 107,481 -0.01(-0.94%)
Sep 24, 2018 1.100 1.150 1.060 1.060 16,922 -0.09(-7.83%)
Sep 21, 2018 1.080 1.150 1.080 1.150 16,400 +0.08(+7.48%)
Sep 20, 2018 1.060 1.200 1.060 1.070 26,623 +0.03(+2.88%)
Sep 19, 2018 1.160 1.160 1.010 1.040 23,007 -0.14(-11.86%)
Sep 18, 2018 1.150 1.220 1.140 1.180 15,532 +0.02(+1.72%)
Sep 17, 2018 1.210 1.210 1.121 1.160 1,868 +0.02(+1.75%)
Sep 14, 2018 1.190 1.230 1.130 1.140 12,000 -0.07(-5.79%)
Sep 13, 2018 1.210 1.210 1.190 1.210 2,447 -0.01(-0.82%)
Sep 12, 2018 1.240 1.240 1.190 1.220 3,832 +0.00(+0.00%)
Sep 11, 2018 1.210 1.290 1.200 1.220 7,629 +0.01(+0.83%)
Sep 10, 2018 1.220 1.230 1.210 1.210 17,317 -0.01(-0.82%)
Sep 07, 2018 1.220 1.280 1.220 1.220 12,200 +0.00(+0.00%)
Sep 06, 2018 1.260 1.280 1.220 1.220 6,073 -0.04(-3.17%)
Sep 05, 2018 1.280 1.280 1.250 1.260 3,621 -0.01(-0.72%)
Sep 04, 2018 1.240 1.320 1.240 1.269 12,149 +0.03(+2.35%)
Aug 31, 2018 1.240 1.240 1.240 0 -0.04(-3.13%)
Aug 30, 2018 1.280 1.300 1.250 1.280 3,515 -0.01(-0.78%)
Aug 29, 2018 1.290 1.320 1.240 1.290 9,286 -0.02(-1.53%)
Aug 28, 2018 1.280 1.310 1.243 1.310 6,904 +0.04(+3.15%)
Aug 27, 2018 1.270 1.320 1.261 1.270 9,669 +0.01(+0.79%)
Aug 24, 2018 1.310 1.320 1.260 1.260 19,500 -0.02(-1.69%)
Aug 23, 2018 1.300 1.320 1.280 1.282 17,981 -0.01(-0.64%)
Aug 22, 2018 1.220 1.300 1.220 1.290 5,232 -0.01(-0.77%)
Aug 21, 2018 1.240 1.320 1.240 1.300 20,617 +0.05(+4.00%)
Aug 20, 2018 1.240 1.264 1.194 1.250 12,232 +0.04(+3.31%)
Aug 17, 2018 1.210 1.250 1.210 1.210 8,300 +0.01(+0.83%)
Aug 16, 2018 1.250 1.250 1.190 1.200 12,483 -0.05(-4.00%)
Aug 15, 2018 1.250 1.276 1.148 1.250 25,327 -0.01(-0.79%)
Aug 14, 2018 1.310 1.310 1.230 1.260 15,927 -0.04(-3.08%)
Aug 13, 2018 1.260 1.310 1.230 1.300 27,672 +0.05(+3.59%)
Aug 10, 2018 1.350 1.388 1.250 1.255 38,900 -0.09(-6.34%)
Aug 09, 2018 1.380 1.400 1.330 1.340 23,668 -0.02(-1.47%)
Aug 08, 2018 1.400 1.400 1.314 1.360 29,714 -0.01(-0.40%)
Aug 07, 2018 1.310 1.400 1.310 1.365 22,259 +0.08(+5.84%)
Aug 06, 2018 1.310 1.390 1.290 1.290 33,414 -0.03(-2.27%)
Aug 03, 2018 1.280 1.350 1.280 1.320 33,300 +0.06(+4.76%)
Aug 02, 2018 1.280 1.296 1.240 1.260 5,638 +0.00(+0.00%)
Aug 01, 2018 1.260 1.300 1.230 1.260 3,891 +0.00(+0.00%)
Jul 31, 2018 1.260 1.289 1.230 1.260 16,302 +0.01(+0.80%)
Jul 30, 2018 1.280 1.350 1.250 1.250 19,282 -0.03(-2.34%)
Jul 27, 2018 1.320 1.360 1.250 1.280 22,300 -0.02(-1.54%)
Jul 26, 2018 1.310 1.363 1.290 1.300 15,299 -0.01(-1.14%)
Jul 25, 2018 1.470 1.470 1.280 1.315 43,612 -0.14(-9.31%)
Jul 24, 2018 1.500 1.541 1.448 1.450 26,924 +0.01(+0.69%)
Jul 23, 2018 1.520 1.520 1.430 1.440 17,046 -0.06(-4.00%)
Jul 20, 2018 1.610 1.610 1.499 1.500 28,099 -0.04(-2.60%)
Jul 19, 2018 1.540 1.580 1.511 1.540 31,464 +0.01(+0.65%)
Jul 18, 2018 1.530 1.560 1.510 1.530 8,183 -0.01(-0.65%)
Jul 17, 2018 1.510 1.550 1.510 1.540 4,168 +0.03(+1.99%)
Jul 16, 2018 1.530 1.560 1.431 1.510 33,062 -0.03(-1.95%)
Jul 13, 2018 1.560 1.570 1.510 1.540 8,709 -0.01(-0.65%)
Jul 12, 2018 1.590 1.590 1.550 1.550 23,535 -0.04(-2.52%)
Jul 11, 2018 1.580 1.625 1.510 1.590 33,133 +0.01(+0.63%)
Jul 10, 2018 1.740 1.760 1.550 1.580 80,760 -0.16(-9.20%)
Jul 09, 2018 1.760 1.810 1.730 1.740 40,779 +0.00(+0.00%)
Jul 06, 2018 1.700 1.830 1.611 1.740 110,094 +0.05(+2.96%)
Jul 05, 2018 1.700 1.970 1.600 1.690 206,733 +0.10(+6.29%)
Jul 03, 2018 1.590 1.590 1.590 0 +0.13(+8.90%)
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.