Skip to main content

Aemetis Inc (NQ: AMTX )

6.045 +0.025 (+0.42%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.7100 0.7100 0.6600 0.6899 10,065 +0.01(+1.61%)
Jan 30, 2018 0.6900 0.6901 0.6900 0.6790 15,670 -0.03(-4.37%)
Jan 29, 2018 0.7100 0.7390 0.6900 0.7100 40,102 +0.03(+4.26%)
Jan 26, 2018 0.6101 0.7500 0.6100 0.6810 50,539 +0.05(+8.11%)
Jan 25, 2018 0.6500 0.6563 0.5840 0.6299 53,507 +0.01(+1.65%)
Jan 24, 2018 0.6000 0.6300 0.5800 0.6197 66,516 -0.00(-0.05%)
Jan 23, 2018 0.6300 0.6397 0.5800 0.6200 31,427 -0.02(-3.08%)
Jan 22, 2018 0.6700 0.6700 0.6200 0.6397 22,265 -0.00(-0.05%)
Jan 19, 2018 0.7000 0.7100 0.6211 0.6400 56,968 -0.06(-9.22%)
Jan 18, 2018 0.7000 0.7400 0.7000 0.7050 40,861 +0.00(+0.70%)
Jan 17, 2018 0.7500 0.7599 0.6500 0.7001 14,778 -0.02(-2.76%)
Jan 16, 2018 0.7700 0.7700 0.7600 0.7200 49,121 -0.06(-7.66%)
Jan 12, 2018 0.7797 0.7797 0.7797 0 -0.01(-1.30%)
Jan 11, 2018 0.6896 0.7900 0.6896 0.7900 64,808 +0.11(+16.18%)
Jan 10, 2018 0.6899 0.6899 0.6400 0.6800 26,303 +0.00(+0.00%)
Jan 09, 2018 0.6899 0.6899 0.5900 0.6800 10,005 +0.01(+1.58%)
Jan 08, 2018 0.6769 0.6800 0.6050 0.6694 16,488 +0.06(+10.63%)
Jan 05, 2018 0.6195 0.6500 0.5800 0.6051 89,130 +0.02(+2.56%)
Jan 04, 2018 0.5701 0.6684 0.5701 0.5900 74,774 +0.02(+4.33%)
Jan 03, 2018 0.6090 0.6100 0.5655 0.5655 4,533 -0.01(-2.50%)
Jan 02, 2018 0.5775 0.5997 0.5500 0.5800 22,380 +0.03(+5.45%)
Dec 29, 2017 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 28, 2017 0.5775 0.5800 0.5500 0.5500 90,002 +0.00(+0.00%)
Dec 27, 2017 0.5600 0.5899 0.5200 0.5500 92,065 -0.04(-6.78%)
Dec 26, 2017 0.6100 0.6600 0.5300 0.5900 101,009 -0.02(-3.28%)
Dec 22, 2017 0.6096 0.6300 0.5116 0.6100 42,372 -0.01(-0.85%)
Dec 21, 2017 0.6800 0.6800 0.5400 0.6152 41,526 -0.05(-7.49%)
Dec 20, 2017 0.6900 0.6990 0.6650 0.6650 32,302 -0.03(-4.71%)
Dec 19, 2017 0.6664 0.7062 0.6660 0.6979 10,531 +0.03(+4.95%)
Dec 18, 2017 0.6800 0.6928 0.6650 0.6650 17,187 -0.02(-2.21%)
Dec 15, 2017 0.6996 0.6996 0.6800 0.6800 19,747 -0.01(-1.45%)
Dec 14, 2017 0.7000 0.7199 0.6800 0.6900 19,465 -0.01(-1.43%)
Dec 13, 2017 0.6800 0.7594 0.6700 0.7000 271,029 +0.03(+4.48%)
Dec 12, 2017 0.7234 0.7234 0.6700 0.6700 3,706 -0.04(-5.30%)
Dec 11, 2017 0.6900 0.7075 0.6601 0.7075 20,076 +0.01(+1.07%)
Dec 08, 2017 0.6890 0.7297 0.6601 0.7000 39,259 +0.01(+1.46%)
Dec 07, 2017 0.7100 0.7100 0.6800 0.6899 17,841 +0.01(+1.44%)
Dec 06, 2017 0.7086 0.7099 0.6700 0.6801 10,758 -0.04(-5.54%)
Dec 05, 2017 0.7192 0.7373 0.6850 0.7200 21,112 +0.03(+5.11%)
Dec 04, 2017 0.7500 0.7500 0.6807 0.6850 47,603 -0.06(-8.67%)
Dec 01, 2017 0.6900 0.8273 0.6500 0.7500 231,461 +0.09(+13.64%)
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%)
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.