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 (%)
Jan 31, 2017 1.640 1.640 1.560 1.640 37,362 -0.02(-1.20%)
Jan 30, 2017 1.700 1.700 1.600 1.660 14,915 -0.05(-2.92%)
Jan 27, 2017 1.780 1.780 1.630 1.710 26,324 -0.07(-3.93%)
Jan 26, 2017 1.800 1.830 1.670 1.780 87,153 -0.03(-1.66%)
Jan 25, 2017 1.730 1.810 1.600 1.810 106,327 +0.07(+4.02%)
Jan 24, 2017 1.690 1.800 1.630 1.740 93,085 +0.01(+0.58%)
Jan 23, 2017 1.630 1.730 1.500 1.730 213,105 +0.11(+6.79%)
Jan 20, 2017 1.650 1.710 1.601 1.620 82,999 -0.10(-5.81%)
Jan 19, 2017 1.770 2.500 1.560 1.720 892,414 -0.10(-5.49%)
Jan 18, 2017 1.657 1.820 1.430 1.820 354,995 +0.21(+13.04%)
Jan 17, 2017 1.690 1.690 1.600 1.610 13,882 -0.02(-1.23%)
Jan 13, 2017 1.630 1.630 1.630 0 -0.02(-0.91%)
Jan 12, 2017 1.700 1.700 1.600 1.645 27,254 -0.05(-2.76%)
Jan 11, 2017 1.730 1.730 1.610 1.692 45,466 -0.01(-0.49%)
Jan 10, 2017 1.590 1.800 1.590 1.700 54,170 +0.10(+6.25%)
Jan 09, 2017 1.650 1.780 1.590 1.600 71,662 -0.11(-6.43%)
Jan 06, 2017 1.780 1.802 1.550 1.710 31,907 -0.05(-2.84%)
Jan 05, 2017 1.740 1.830 1.730 1.760 78,457 +0.08(+4.76%)
Jan 04, 2017 1.590 1.750 1.550 1.680 205,993 +0.14(+9.09%)
Jan 03, 2017 1.410 1.590 1.410 1.540 124,060 +0.15(+10.79%)
Dec 30, 2016 1.390 1.390 1.390 0 +0.00(+0.00%)
Dec 29, 2016 1.450 1.450 1.370 1.390 60,648 +0.03(+2.21%)
Dec 28, 2016 1.590 1.590 1.340 1.360 101,311 -0.14(-9.33%)
Dec 27, 2016 1.680 1.680 1.500 1.500 25,406 -0.13(-7.98%)
Dec 23, 2016 1.630 1.630 1.630 0 -0.06(-3.55%)
Dec 22, 2016 1.620 1.900 1.600 1.690 224,180 +0.08(+4.97%)
Dec 21, 2016 1.550 1.690 1.520 1.610 117,824 +0.07(+4.32%)
Dec 20, 2016 1.660 1.720 1.440 1.543 140,804 -0.14(-8.13%)
Dec 19, 2016 1.760 1.766 1.660 1.680 11,980 -0.08(-4.55%)
Dec 16, 2016 1.740 1.810 1.738 1.760 24,015 +0.01(+0.57%)
Dec 15, 2016 1.700 1.750 1.660 1.750 42,766 +0.05(+2.79%)
Dec 14, 2016 1.740 1.750 1.690 1.702 15,164 -0.05(-2.71%)
Dec 13, 2016 1.634 1.750 1.634 1.750 49,305 +0.05(+2.94%)
Dec 12, 2016 1.750 1.750 1.600 1.700 23,791 -0.04(-2.30%)
Dec 09, 2016 1.719 1.910 1.650 1.740 90,137 +0.08(+4.82%)
Dec 08, 2016 1.710 1.800 1.560 1.660 138,894 -0.06(-3.49%)
Dec 07, 2016 1.735 1.760 1.670 1.720 31,164 +0.01(+0.58%)
Dec 06, 2016 1.650 1.790 1.650 1.710 35,069 +0.03(+1.79%)
Dec 05, 2016 1.670 1.700 1.660 1.680 17,952 +0.07(+4.35%)
Dec 02, 2016 1.735 1.740 1.600 1.610 8,161 -0.05(-3.01%)
Dec 01, 2016 1.710 1.750 1.660 1.660 16,337 -0.05(-2.66%)
Nov 30, 2016 1.780 1.800 1.700 1.705 10,378 -0.04(-2.55%)
Nov 29, 2016 1.750 1.800 1.710 1.750 27,149 -0.05(-2.77%)
Nov 28, 2016 1.800 1.850 1.794 1.800 20,829 -0.01(-0.55%)
Nov 25, 2016 1.820 1.820 1.700 1.810 12,304 -0.01(-0.55%)
Nov 23, 2016 1.820 1.820 1.820 0 +0.00(+0.00%)
Nov 22, 2016 1.792 1.830 1.760 1.820 16,024 +0.05(+2.82%)
Nov 21, 2016 1.750 1.890 1.750 1.770 45,135 +0.06(+3.51%)
Nov 18, 2016 1.790 1.795 1.620 1.710 21,003 -0.14(-7.57%)
Nov 17, 2016 1.870 1.900 1.760 1.850 31,269 -0.06(-3.15%)
Nov 16, 2016 1.900 1.950 1.840 1.910 30,850 +0.01(+0.53%)
Nov 15, 2016 1.820 1.978 1.820 1.900 35,646 +0.04(+2.15%)
Nov 14, 2016 1.765 1.950 1.740 1.860 34,826 +0.16(+9.41%)
Nov 11, 2016 1.650 1.772 1.602 1.700 13,336 +0.03(+1.80%)
Nov 10, 2016 1.650 1.670 1.520 1.670 16,890 +0.02(+1.21%)
Nov 09, 2016 1.590 1.650 1.530 1.650 11,082 +0.06(+3.77%)
Nov 08, 2016 1.610 1.690 1.480 1.590 73,001 -0.05(-3.05%)
Nov 07, 2016 1.620 1.670 1.610 1.640 4,611 +0.00(+0.00%)
Nov 04, 2016 1.700 1.730 1.630 1.640 12,054 -0.08(-4.65%)
Nov 03, 2016 1.713 1.820 1.713 1.720 34,065 -0.01(-0.58%)
Nov 02, 2016 1.770 1.770 1.690 1.730 18,483 -0.02(-1.14%)
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.