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

Aemetis Inc (NQ: AMTX )

3.710 +0.090 (+2.49%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 19, 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 (%)
May 31, 2017 1.630 1.670 1.560 1.620 52,363 -0.01(-0.61%)
May 30, 2017 1.700 1.720 1.551 1.630 62,465 +0.02(+1.24%)
May 26, 2017 1.460 1.610 1.320 1.610 137,562 +0.11(+7.33%)
May 25, 2017 1.420 1.810 1.420 1.500 1,022,330 +0.15(+11.11%)
May 24, 2017 1.340 1.420 1.340 1.350 34,054 +0.02(+1.50%)
May 23, 2017 1.290 1.430 1.290 1.330 51,650 +0.12(+9.92%)
May 22, 2017 1.250 1.300 1.210 1.210 34,202 -0.04(-3.20%)
May 19, 2017 1.270 1.270 1.190 1.250 44,890 -0.03(-2.34%)
May 18, 2017 1.306 1.330 1.270 1.280 19,202 -0.02(-1.53%)
May 17, 2017 1.310 1.310 1.260 1.300 7,605 -0.00(-0.01%)
May 16, 2017 1.288 1.330 1.280 1.300 55,840 +0.00(+0.00%)
May 15, 2017 1.305 1.310 1.250 1.300 54,697 -0.04(-2.99%)
May 12, 2017 1.350 1.410 1.217 1.340 53,989 -0.07(-5.28%)
May 11, 2017 1.400 1.430 1.120 1.415 384,507 -0.06(-3.83%)
May 10, 2017 1.155 1.600 1.141 1.471 671,199 +0.34(+30.18%)
May 09, 2017 1.180 1.190 1.130 1.130 16,709 -0.05(-4.24%)
May 08, 2017 1.160 1.180 1.150 1.180 4,370 +0.00(+0.00%)
May 05, 2017 1.190 1.190 1.100 1.180 18,007 +0.02(+1.72%)
May 04, 2017 1.160 1.190 1.156 1.160 7,887 +0.00(+0.31%)
May 03, 2017 1.200 1.200 1.150 1.156 13,355 +0.01(+0.56%)
May 02, 2017 1.130 1.168 1.130 1.150 10,687 +0.00(+0.00%)
May 01, 2017 1.160 1.180 1.150 1.150 9,607 -0.01(-0.86%)
Apr 28, 2017 1.150 1.160 1.123 1.160 2,742 +0.03(+2.65%)
Apr 27, 2017 1.150 1.180 1.130 1.130 21,765 -0.01(-0.88%)
Apr 26, 2017 1.130 1.170 1.130 1.140 10,913 -0.01(-0.87%)
Apr 25, 2017 1.112 1.180 1.112 1.150 19,889 -0.02(-1.70%)
Apr 24, 2017 1.200 1.200 1.110 1.170 39,727 -0.01(-0.86%)
Apr 21, 2017 1.150 1.200 1.150 1.180 8,112 +0.04(+3.51%)
Apr 20, 2017 1.130 1.188 1.120 1.140 12,241 +0.01(+0.89%)
Apr 19, 2017 1.170 1.210 1.110 1.130 12,266 -0.03(-2.59%)
Apr 18, 2017 1.210 1.210 1.160 1.160 7,402 -0.05(-4.13%)
Apr 17, 2017 1.210 1.210 1.190 1.210 1,406 +0.02(+1.68%)
Apr 13, 2017 1.170 1.210 1.170 1.190 15,451 +0.01(+0.85%)
Apr 12, 2017 1.175 1.206 1.175 1.180 438 +0.01(+0.85%)
Apr 11, 2017 1.193 1.220 1.170 1.170 7,843 -0.03(-2.50%)
Apr 10, 2017 1.220 1.270 1.200 1.200 6,168 +0.02(+1.69%)
Apr 07, 2017 1.210 1.280 1.180 1.180 25,027 -0.06(-4.77%)
Apr 06, 2017 1.273 1.273 1.169 1.239 16,726 +0.04(+3.26%)
Apr 05, 2017 1.330 1.340 1.200 1.200 11,845 -0.06(-4.76%)
Apr 04, 2017 1.270 1.350 1.260 1.260 53,314 -0.02(-1.56%)
Apr 03, 2017 1.310 1.340 1.280 1.280 15,966 -0.01(-0.78%)
Mar 31, 2017 1.280 1.330 1.270 1.290 30,758 +0.02(+1.57%)
Mar 30, 2017 1.250 1.277 1.210 1.270 27,261 +0.02(+1.98%)
Mar 29, 2017 1.210 1.250 1.209 1.245 18,952 +0.07(+5.53%)
Mar 28, 2017 1.150 1.310 1.150 1.180 80,127 +0.04(+3.51%)
Mar 27, 2017 1.150 1.170 1.140 1.140 5,667 -0.01(-0.87%)
Mar 24, 2017 1.140 1.150 1.140 1.150 9,911 +0.01(+0.88%)
Mar 23, 2017 1.140 1.140 1.120 1.140 2,505 -0.02(-1.72%)
Mar 22, 2017 1.160 1.160 1.150 1.160 1,762 +0.01(+0.89%)
Mar 21, 2017 1.190 1.190 1.110 1.150 39,533 -0.04(-3.38%)
Mar 20, 2017 1.170 1.210 1.170 1.190 6,664 +0.01(+0.85%)
Mar 17, 2017 1.194 1.200 1.170 1.180 25,839 +0.01(+0.85%)
Mar 16, 2017 1.207 1.207 1.170 1.170 2,349 -0.01(-0.85%)
Mar 15, 2017 1.220 1.220 1.150 1.180 39,453 -0.04(-3.28%)
Mar 14, 2017 1.200 1.230 1.189 1.220 14,066 +0.01(+0.83%)
Mar 13, 2017 1.244 1.244 1.170 1.210 33,717 -0.02(-1.63%)
Mar 10, 2017 1.280 1.280 1.220 1.230 21,026 -0.03(-2.38%)
Mar 09, 2017 1.250 1.260 1.220 1.260 29,378 +0.04(+3.28%)
Mar 08, 2017 1.250 1.270 1.220 1.220 27,993 -0.05(-3.94%)
Mar 07, 2017 1.230 1.400 1.230 1.270 139,881 +0.04(+3.25%)
Mar 06, 2017 1.230 1.230 1.200 1.230 32,398 +0.01(+0.82%)
Mar 03, 2017 1.217 1.236 1.190 1.220 29,698 +0.04(+3.18%)
Mar 02, 2017 1.200 1.250 1.170 1.182 50,295 -0.01(-0.64%)
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.