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

Aemetis Inc (NQ: AMTX )

4.040 +0.010 (+0.25%)
Streaming Delayed Price Updated: 10:15 AM 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 (%)
Jun 30, 2016 2.430 2.430 2.280 2.280 19,993 -0.12(-5.00%)
Jun 29, 2016 2.380 2.450 2.260 2.400 1,400 -0.05(-2.04%)
Jun 28, 2016 2.269 2.450 2.269 2.450 8,538 +0.11(+4.71%)
Jun 27, 2016 2.370 2.411 2.340 2.340 11,609 -0.03(-1.27%)
Jun 24, 2016 2.500 2.550 2.370 2.370 18,623 -0.13(-5.20%)
Jun 23, 2016 2.370 2.600 2.360 2.500 13,332 +0.01(+0.40%)
Jun 22, 2016 2.360 2.490 2.360 2.490 2,238 +0.00(+0.00%)
Jun 21, 2016 2.415 2.495 2.360 2.490 1,566 +0.09(+3.75%)
Jun 20, 2016 2.370 2.500 2.370 2.400 2,275 +0.03(+1.27%)
Jun 17, 2016 2.500 2.500 2.370 2.370 17,707 -0.12(-4.82%)
Jun 16, 2016 2.330 2.500 2.270 2.490 3,717 +0.13(+5.51%)
Jun 15, 2016 2.400 2.400 2.320 2.360 3,420 +1.77(+300.00%)
Jun 14, 2016 0.6150 0.6250 0.5875 0.5900 10,916 -0.03(-5.22%)
Jun 13, 2016 0.6075 0.6225 0.6050 0.6225 12,912 +0.00(+0.00%)
Jun 10, 2016 0.6225 0.6250 0.6100 0.6225 14,180 +0.00(+0.00%)
Jun 09, 2016 0.6075 0.6225 0.6050 0.6225 11,068 +0.01(+2.05%)
Jun 08, 2016 0.6050 0.6175 0.6050 0.6100 4,728 -0.02(-2.79%)
Jun 07, 2016 0.6075 0.6450 0.6050 0.6275 9,204 -0.02(-3.09%)
Jun 06, 2016 0.6350 0.6475 0.6025 0.6475 16,756 -0.01(-0.77%)
Jun 03, 2016 0.6200 0.6525 0.6025 0.6525 6,120 -0.02(-2.25%)
Jun 02, 2016 0.6398 0.6850 0.6250 0.6675 62,048 +0.02(+3.49%)
Jun 01, 2016 0.6426 0.6775 0.6400 0.6450 18,684 -0.01(-1.53%)
May 31, 2016 0.6338 0.6550 0.5925 0.6550 33,300 +0.06(+10.08%)
May 27, 2016 0.5925 0.5950 0.5950 0.5950 2,800 -0.02(-3.25%)
May 26, 2016 0.6622 0.6750 0.6150 0.6150 19,980 -0.04(-5.75%)
May 25, 2016 0.6300 0.6597 0.6100 0.6525 24,296 +0.02(+2.76%)
May 24, 2016 0.6175 0.6725 0.6100 0.6350 30,932 +0.02(+2.42%)
May 23, 2016 0.6500 0.6500 0.6150 0.6200 21,844 -0.02(-3.13%)
May 20, 2016 0.6475 0.6575 0.6375 0.6400 23,064 +0.01(+0.79%)
May 19, 2016 0.6300 0.6400 0.6300 0.6350 7,496 -0.01(-0.78%)
May 18, 2016 0.6650 0.6700 0.6275 0.6400 37,140 +0.01(+1.59%)
May 17, 2016 0.6275 0.7050 0.6275 0.6300 21,504 -0.01(-1.95%)
May 16, 2016 0.6450 0.6873 0.6275 0.6425 124,636 -0.00(-0.38%)
May 13, 2016 0.6950 0.6950 0.6450 0.6450 15,084 -0.02(-2.64%)
May 12, 2016 0.6275 0.6900 0.6275 0.6625 43,760 +0.05(+9.05%)
May 11, 2016 0.5525 0.6450 0.5525 0.6075 80,984 +0.04(+7.53%)
May 10, 2016 0.6125 0.6650 0.5575 0.5650 55,320 -0.03(-5.04%)
May 09, 2016 0.6925 0.7200 0.5950 0.5950 49,288 -0.13(-17.65%)
May 06, 2016 0.7000 0.7350 0.7000 0.7225 66,932 +0.04(+5.47%)
May 05, 2016 0.6647 0.7100 0.6550 0.6850 86,408 -0.02(-2.49%)
May 04, 2016 0.6565 0.7025 0.5775 0.7025 113,552 +0.01(+0.72%)
May 03, 2016 0.6575 0.6975 0.6575 0.6975 25,000 +0.01(+1.45%)
May 02, 2016 0.6975 0.6975 0.6604 0.6875 5,896 -0.01(-0.72%)
Apr 29, 2016 0.6800 0.6925 0.6750 0.6925 41,664 -0.02(-2.43%)
Apr 28, 2016 0.6875 0.7150 0.6500 0.7097 82,808 +0.02(+3.24%)
Apr 27, 2016 0.6750 0.7150 0.6750 0.6875 55,428 +0.01(+1.48%)
Apr 26, 2016 0.6674 0.6775 0.6450 0.6775 20,704 -0.03(-4.24%)
Apr 25, 2016 0.7075 0.7125 0.6577 0.7075 13,508 -0.01(-0.70%)
Apr 22, 2016 0.7125 0.7225 0.6869 0.7125 43,712 +0.00(+0.35%)
Apr 21, 2016 0.6823 0.7125 0.6543 0.7100 101,708 +0.06(+10.08%)
Apr 20, 2016 0.6250 0.6500 0.6250 0.6450 40,416 +0.03(+4.45%)
Apr 19, 2016 0.5950 0.6250 0.5550 0.6175 31,700 +0.04(+6.93%)
Apr 18, 2016 0.5775 0.6325 0.5750 0.5775 24,572 -0.01(-0.86%)
Apr 15, 2016 0.5475 0.6125 0.5475 0.5825 26,584 -0.02(-3.32%)
Apr 14, 2016 0.6042 0.6125 0.5713 0.6025 17,732 +0.04(+7.59%)
Apr 13, 2016 0.5325 0.6000 0.5300 0.5600 140,428 +0.03(+5.16%)
Apr 12, 2016 0.5000 0.5500 0.5000 0.5325 87,956 +0.04(+9.23%)
Apr 11, 2016 0.4675 0.5000 0.4675 0.4875 38,632 +0.01(+1.56%)
Apr 08, 2016 0.4550 0.4825 0.4530 0.4800 23,464 +0.03(+6.67%)
Apr 07, 2016 0.4600 0.4600 0.4250 0.4500 34,676 +0.01(+2.86%)
Apr 06, 2016 0.4675 0.4825 0.4375 0.4375 47,892 -0.03(-6.42%)
Apr 05, 2016 0.4839 0.4907 0.4658 0.4675 11,916 -0.04(-8.78%)
Apr 04, 2016 0.5115 0.5250 0.5025 0.5125 40,660 +0.00(+0.00%)
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.