Aemetis Inc (NQ: AMTX )

13.60 USD -1.11 (-7.55%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 14.77 15.02 14.52 14.71 1,330,402 +0.02(+0.14%)
Sep 16, 2021 13.78 14.80 13.78 14.69 1,278,028 +0.50(+3.52%)
Sep 15, 2021 13.12 14.91 13.00 14.19 1,532,785 +1.16(+8.90%)
Sep 14, 2021 13.28 14.30 12.97 13.03 1,185,015 -0.04(-0.31%)
Sep 13, 2021 13.23 13.45 12.15 13.07 896,847 -0.13(-0.98%)
Sep 10, 2021 12.83 13.32 12.46 13.20 1,240,621 +0.55(+4.35%)
Sep 09, 2021 12.03 13.30 11.91 12.65 938,705 +0.74(+6.21%)
Sep 08, 2021 12.70 12.73 11.60 11.91 568,821 -0.74(-5.85%)
Sep 07, 2021 12.09 12.79 12.05 12.65 565,610 +0.56(+4.63%)
Sep 03, 2021 12.11 12.29 11.50 12.09 580,155 -0.02(-0.17%)
Sep 02, 2021 11.78 12.53 11.78 12.11 1,009,617 +0.36(+3.06%)
Sep 01, 2021 11.10 12.04 11.06 11.75 1,035,514 +0.63(+5.67%)
Aug 31, 2021 10.30 11.29 10.25 11.12 738,920 +0.89(+8.70%)
Aug 30, 2021 10.75 10.87 10.03 10.23 381,362 -0.45(-4.21%)
Aug 27, 2021 10.20 10.88 10.05 10.68 415,831 +0.51(+5.01%)
Aug 26, 2021 10.29 10.54 9.960 10.17 467,224 -0.16(-1.55%)
Aug 25, 2021 9.730 10.68 9.660 10.33 579,441 +0.44(+4.45%)
Aug 24, 2021 9.100 10.05 9.060 9.890 1,333,540 +1.19(+13.68%)
Aug 23, 2021 8.550 8.865 8.300 8.700 924,000 +0.16(+1.87%)
Aug 20, 2021 8.440 8.630 8.210 8.540 779,699 +0.22(+2.64%)
Aug 19, 2021 9.010 9.100 8.250 8.320 876,018 -0.98(-10.54%)
Aug 18, 2021 8.820 9.790 8.610 9.300 626,827 +0.46(+5.20%)
Aug 17, 2021 9.120 9.360 8.720 8.840 423,753 -0.32(-3.49%)
Aug 16, 2021 9.650 9.930 9.120 9.160 550,711 -0.62(-6.34%)
Aug 13, 2021 10.71 10.97 9.750 9.780 862,906 -0.98(-9.11%)
Aug 12, 2021 9.400 11.14 9.400 10.76 2,235,274 +1.36(+14.47%)
Aug 11, 2021 9.970 10.08 9.250 9.400 792,032 -0.41(-4.18%)
Aug 10, 2021 9.700 10.23 9.510 9.810 829,325 +0.20(+2.08%)
Aug 09, 2021 9.300 9.685 9.020 9.610 615,758 +0.34(+3.67%)
Aug 06, 2021 8.750 9.590 8.700 9.270 1,061,630 +0.74(+8.68%)
Aug 05, 2021 8.270 8.770 8.150 8.530 529,915 +0.15(+1.79%)
Aug 04, 2021 8.800 8.970 8.370 8.380 527,300 -0.61(-6.79%)
Aug 03, 2021 8.670 9.030 8.520 8.990 463,200 +0.29(+3.33%)
Aug 02, 2021 8.210 9.040 8.130 8.700 1,153,311 -0.07(-0.80%)
Jul 30, 2021 9.130 9.450 8.760 8.770 1,201,918 -0.69(-7.29%)
Jul 29, 2021 9.110 9.560 8.680 9.460 1,578,701 +0.31(+3.39%)
Jul 28, 2021 9.360 9.590 8.850 9.150 1,402,353 -0.11(-1.19%)
Jul 27, 2021 9.910 9.980 9.230 9.260 809,915 -0.65(-6.56%)
Jul 26, 2021 9.810 10.44 9.640 9.910 617,342 +0.20(+2.06%)
Jul 23, 2021 9.850 9.924 9.360 9.710 957,881 -0.24(-2.41%)
Jul 22, 2021 10.42 10.50 9.730 9.950 788,974 -0.43(-4.14%)
Jul 21, 2021 10.01 10.75 9.922 10.38 851,038 +0.51(+5.17%)
Jul 20, 2021 9.240 10.11 8.820 9.870 837,290 +0.65(+7.05%)
Jul 19, 2021 8.810 9.270 8.560 9.220 837,880 -0.03(-0.32%)
Jul 16, 2021 9.460 9.700 9.100 9.250 798,365 -0.23(-2.43%)
Jul 15, 2021 9.000 9.950 8.990 9.480 1,272,861 +0.51(+5.69%)
Jul 14, 2021 9.500 9.720 8.850 8.970 1,446,360 -0.46(-4.88%)
Jul 13, 2021 9.600 9.640 9.250 9.430 715,378 -0.26(-2.68%)
Jul 12, 2021 10.39 10.39 9.620 9.690 1,021,194 -0.58(-5.65%)
Jul 09, 2021 10.39 10.40 9.890 10.27 779,098 +0.13(+1.28%)
Jul 08, 2021 9.550 10.19 9.470 10.14 1,165,508 +0.10(+1.00%)
Jul 07, 2021 10.19 10.37 9.830 10.04 778,857 -0.26(-2.52%)
Jul 06, 2021 10.68 10.79 10.19 10.30 826,411 -0.35(-3.29%)
Jul 02, 2021 11.20 11.20 10.47 10.65 773,872 -0.55(-4.91%)
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.