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 (%)
Nov 30, 2018 0.7900 0.8100 0.7300 0.7300 45,200 -0.06(-7.58%)
Nov 29, 2018 0.7740 0.8000 0.7500 0.7899 13,660 +0.02(+2.32%)
Nov 28, 2018 0.7792 0.7980 0.7020 0.7720 33,037 +0.01(+0.77%)
Nov 27, 2018 0.8100 0.8100 0.7649 0.7661 15,406 -0.03(-4.24%)
Nov 26, 2018 0.7800 0.8680 0.7791 0.8000 12,307 +0.06(+8.11%)
Nov 23, 2018 0.7800 0.7800 0.7000 0.7400 8,600 -0.04(-5.13%)
Nov 21, 2018 0.7800 0.7800 0.7800 0 -0.03(-3.94%)
Nov 20, 2018 0.8900 0.8900 0.8100 0.8120 39,423 -0.07(-7.74%)
Nov 19, 2018 0.9011 0.9400 0.8700 0.8801 13,822 -0.03(-3.29%)
Nov 16, 2018 0.9000 0.9800 0.9000 0.9100 5,100 +0.01(+1.11%)
Nov 15, 2018 0.9900 0.9900 0.9000 0.9000 13,554 -0.03(-2.76%)
Nov 14, 2018 0.9110 0.9454 0.8773 0.9255 35,243 +0.01(+1.59%)
Nov 13, 2018 0.9300 0.9600 0.9110 0.9110 13,569 -0.04(-4.11%)
Nov 12, 2018 0.9400 0.9746 0.9400 0.9500 6,866 +0.02(+2.15%)
Nov 09, 2018 0.9700 0.9900 0.9300 0.9300 7,800 -0.04(-4.12%)
Nov 08, 2018 0.9211 1.025 0.9211 0.9700 10,007 -0.03(-3.28%)
Nov 07, 2018 1.090 1.090 0.9300 1.003 26,347 -0.01(-0.70%)
Nov 06, 2018 0.9200 1.060 0.9200 1.010 107,000 +0.02(+2.02%)
Nov 05, 2018 0.9400 1.032 0.9200 0.9900 19,848 +0.05(+5.32%)
Nov 02, 2018 0.9100 1.000 0.9000 0.9400 43,500 +0.05(+5.62%)
Nov 01, 2018 0.8900 0.9200 0.8600 0.8900 25,647 +0.01(+0.59%)
Oct 31, 2018 0.9100 0.9100 0.8505 0.8848 42,890 -0.02(-2.20%)
Oct 30, 2018 0.9000 0.9150 0.8600 0.9047 8,086 +0.02(+1.93%)
Oct 29, 2018 0.9000 0.9300 0.8505 0.8876 14,127 -0.00(-0.27%)
Oct 26, 2018 0.8800 0.9400 0.8500 0.8900 35,500 +0.01(+1.14%)
Oct 25, 2018 0.9100 0.9500 0.8610 0.8800 63,303 -0.07(-7.05%)
Oct 24, 2018 0.9401 0.9900 0.8500 0.9467 34,907 -0.00(-0.35%)
Oct 23, 2018 0.9500 1.000 0.9500 0.9500 40,077 -0.04(-4.04%)
Oct 22, 2018 1.010 1.048 0.9900 0.9900 26,026 -0.01(-1.00%)
Oct 19, 2018 1.010 1.050 0.9900 1.000 46,700 -0.01(-0.99%)
Oct 18, 2018 1.010 1.054 1.000 1.010 33,923 +0.00(+0.00%)
Oct 17, 2018 1.100 1.110 1.010 1.010 80,186 -0.09(-8.18%)
Oct 16, 2018 1.160 1.212 1.100 1.100 58,733 -0.07(-5.98%)
Oct 15, 2018 1.180 1.250 1.170 1.170 61,663 +0.00(+0.00%)
Oct 12, 2018 1.300 1.300 1.150 1.170 99,000 -0.13(-10.00%)
Oct 11, 2018 1.260 1.340 1.150 1.300 95,469 +0.04(+3.17%)
Oct 10, 2018 1.410 1.450 1.260 1.260 471,010 -0.35(-21.74%)
Oct 09, 2018 1.560 1.730 1.330 1.610 2,310,950 +0.26(+19.26%)
Oct 08, 2018 1.050 1.500 1.050 1.350 1,114,558 +0.35(+35.00%)
Oct 05, 2018 1.020 1.090 1.000 1.000 33,100 -0.02(-1.96%)
Oct 04, 2018 1.080 1.080 1.010 1.020 9,135 -0.07(-6.33%)
Oct 03, 2018 0.9600 1.100 0.9600 1.089 39,082 +0.10(+9.99%)
Oct 02, 2018 1.000 1.040 0.9601 0.9900 19,960 +0.03(+3.13%)
Oct 01, 2018 1.030 1.060 0.9500 0.9600 52,362 -0.06(-5.88%)
Sep 28, 2018 1.010 1.040 0.9500 1.020 26,900 +0.09(+9.68%)
Sep 27, 2018 1.030 1.030 0.9002 0.9300 73,303 -0.07(-7.00%)
Sep 26, 2018 1.040 1.085 1.000 1.000 39,790 -0.05(-4.76%)
Sep 25, 2018 1.070 1.120 1.000 1.050 107,481 -0.01(-0.94%)
Sep 24, 2018 1.100 1.150 1.060 1.060 16,922 -0.09(-7.83%)
Sep 21, 2018 1.080 1.150 1.080 1.150 16,400 +0.08(+7.48%)
Sep 20, 2018 1.060 1.200 1.060 1.070 26,623 +0.03(+2.88%)
Sep 19, 2018 1.160 1.160 1.010 1.040 23,007 -0.14(-11.86%)
Sep 18, 2018 1.150 1.220 1.140 1.180 15,532 +0.02(+1.72%)
Sep 17, 2018 1.210 1.210 1.121 1.160 1,868 +0.02(+1.75%)
Sep 14, 2018 1.190 1.230 1.130 1.140 12,000 -0.07(-5.79%)
Sep 13, 2018 1.210 1.210 1.190 1.210 2,447 -0.01(-0.82%)
Sep 12, 2018 1.240 1.240 1.190 1.220 3,832 +0.00(+0.00%)
Sep 11, 2018 1.210 1.290 1.200 1.220 7,629 +0.01(+0.83%)
Sep 10, 2018 1.220 1.230 1.210 1.210 17,317 -0.01(-0.82%)
Sep 07, 2018 1.220 1.280 1.220 1.220 12,200 +0.00(+0.00%)
Sep 06, 2018 1.260 1.280 1.220 1.220 6,073 -0.04(-3.17%)
Sep 05, 2018 1.280 1.280 1.250 1.260 3,621 -0.01(-0.72%)
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.