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

Aemetis Inc (NQ: AMTX )

3.940 -0.090 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM 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 28, 2019 0.9040 0.9199 0.8500 0.8500 76,300 -0.03(-3.41%)
Jun 27, 2019 0.8900 0.9200 0.8500 0.8800 22,260 -0.04(-4.35%)
Jun 26, 2019 0.8900 0.9300 0.8600 0.9200 32,689 +0.07(+8.21%)
Jun 25, 2019 0.9352 0.9456 0.8502 0.8502 15,929 -0.04(-4.47%)
Jun 24, 2019 0.9196 0.9315 0.8800 0.8900 35,095 -0.06(-5.88%)
Jun 21, 2019 0.9066 0.9456 0.9066 0.9456 8,000 +0.02(+1.68%)
Jun 20, 2019 0.9100 0.9599 0.8900 0.9300 18,675 +0.01(+1.09%)
Jun 19, 2019 0.9031 0.9603 0.9031 0.9200 9,115 -0.03(-3.08%)
Jun 18, 2019 0.9000 0.9800 0.9000 0.9492 80,149 -0.00(-0.08%)
Jun 17, 2019 0.9400 0.9600 0.9000 0.9500 21,263 +0.05(+5.56%)
Jun 14, 2019 0.9200 0.9750 0.9000 0.9000 41,700 -0.06(-6.24%)
Jun 13, 2019 1.050 1.140 0.9300 0.9599 224,703 +0.06(+6.66%)
Jun 12, 2019 0.9000 0.9500 0.8700 0.9000 7,808 -0.00(-0.22%)
Jun 11, 2019 0.8800 0.9688 0.8800 0.9020 4,461 -0.03(-3.01%)
Jun 10, 2019 0.8800 0.9780 0.8800 0.9300 31,521 +0.05(+5.68%)
Jun 07, 2019 0.9100 0.9600 0.8800 0.8800 50,100 -0.04(-4.35%)
Jun 06, 2019 1.050 1.093 0.9120 0.9200 18,030 +0.01(+1.10%)
Jun 05, 2019 0.9312 0.9848 0.9100 0.9100 35,160 -0.05(-5.21%)
Jun 04, 2019 0.9500 0.9975 0.9100 0.9600 37,148 +0.00(+0.00%)
Jun 03, 2019 1.180 1.200 0.9600 0.9600 49,862 -0.07(-6.80%)
May 31, 2019 1.050 1.080 1.030 1.030 45,400 -0.06(-5.50%)
May 30, 2019 1.110 1.140 1.040 1.090 63,630 -0.04(-3.54%)
May 29, 2019 1.170 1.180 1.100 1.130 79,268 -0.03(-2.59%)
May 28, 2019 1.150 1.190 1.150 1.160 15,031 -0.01(-0.85%)
May 24, 2019 1.150 1.190 1.150 1.170 13,200 +0.02(+1.74%)
May 23, 2019 1.150 1.190 1.150 1.150 11,228 -0.02(-1.71%)
May 22, 2019 1.200 1.210 1.121 1.170 44,823 -0.02(-1.68%)
May 21, 2019 1.140 1.220 1.130 1.190 85,931 +0.02(+1.71%)
May 20, 2019 1.190 1.230 1.130 1.170 130,127 -0.02(-1.68%)
May 17, 2019 1.130 1.190 1.130 1.190 91,700 +0.06(+5.31%)
May 16, 2019 1.180 1.230 1.120 1.130 74,583 -0.06(-5.04%)
May 15, 2019 1.160 1.230 1.130 1.190 124,011 +0.03(+2.59%)
May 14, 2019 1.100 1.170 1.040 1.160 121,853 +0.08(+7.41%)
May 13, 2019 1.090 1.110 1.030 1.080 120,952 -0.03(-2.70%)
May 10, 2019 1.110 1.140 1.100 1.110 142,100 -0.02(-1.77%)
May 09, 2019 1.160 1.200 1.120 1.130 182,315 -0.17(-13.08%)
May 08, 2019 1.160 1.320 1.140 1.300 522,852 +0.05(+4.00%)
May 07, 2019 1.200 1.260 1.170 1.250 1,250,625 -0.04(-3.10%)
May 06, 2019 1.530 1.700 1.210 1.290 31,317,244 +0.42(+48.28%)
May 03, 2019 0.7954 0.8750 0.7954 0.8700 45,400 +0.05(+6.10%)
May 02, 2019 0.8400 0.8400 0.8000 0.8200 14,637 +0.02(+2.37%)
May 01, 2019 0.8200 0.8297 0.8000 0.8010 4,677 -0.00(-0.37%)
Apr 30, 2019 0.8400 0.8400 0.8000 0.8040 2,738 -0.03(-3.32%)
Apr 29, 2019 0.8350 0.8350 0.8010 0.8316 2,750 +0.01(+1.41%)
Apr 26, 2019 0.8400 0.8400 0.7648 0.8200 13,800 +0.05(+6.49%)
Apr 25, 2019 0.8000 0.8000 0.7500 0.7700 15,838 -0.01(-1.28%)
Apr 24, 2019 0.8450 0.8450 0.7700 0.7800 18,812 -0.02(-2.94%)
Apr 23, 2019 0.8449 0.8450 0.8000 0.8036 13,956 -0.04(-4.33%)
Apr 22, 2019 0.8100 0.8443 0.8000 0.8400 27,456 +0.03(+3.19%)
Apr 18, 2019 0.8400 0.8510 0.7201 0.8140 36,300 -0.02(-1.93%)
Apr 17, 2019 0.8900 0.8900 0.8180 0.8300 17,756 -0.04(-4.27%)
Apr 16, 2019 0.8532 0.8957 0.8500 0.8670 7,418 +0.01(+0.81%)
Apr 15, 2019 0.8600 0.8900 0.8501 0.8600 11,504 +0.00(+0.00%)
Apr 12, 2019 0.9157 0.9157 0.8600 0.8600 17,300 -0.04(-4.23%)
Apr 11, 2019 0.9100 0.9100 0.8512 0.8980 5,162 +0.01(+1.63%)
Apr 10, 2019 0.8439 0.9200 0.8439 0.8836 17,085 +0.02(+2.10%)
Apr 09, 2019 0.8543 0.9500 0.8543 0.8654 48,646 +0.01(+0.63%)
Apr 08, 2019 0.8887 0.8887 0.8500 0.8600 19,932 -0.00(-0.13%)
Apr 05, 2019 0.9100 0.9100 0.8500 0.8611 6,500 -0.03(-3.25%)
Apr 04, 2019 0.8480 0.9000 0.8341 0.8900 109,736 +0.06(+6.80%)
Apr 03, 2019 0.8250 0.8631 0.8220 0.8333 2,343 -0.02(-1.93%)
Apr 02, 2019 0.8500 0.9000 0.8110 0.8497 24,130 -0.00(-0.04%)
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.