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

Aemetis Inc (NQ: AMTX )

3.790 +0.170 (+4.70%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2014 2.163 2.200 2.116 2.170 363,700 -0.01(-0.34%)
Sep 29, 2014 2.112 2.183 2.075 2.178 159,416 +0.08(+3.69%)
Sep 26, 2014 2.062 2.127 1.970 2.100 300,056 +0.03(+1.33%)
Sep 25, 2014 2.075 2.125 2.050 2.072 201,932 -0.02(-0.72%)
Sep 24, 2014 2.132 2.263 2.081 2.087 240,664 -0.06(-2.79%)
Sep 23, 2014 2.025 2.192 2.000 2.147 331,112 +0.10(+5.01%)
Sep 22, 2014 2.045 2.105 1.982 2.045 488,940 +0.04(+2.12%)
Sep 19, 2014 2.118 2.272 2.007 2.002 1,247,096 -0.13(-5.99%)
Sep 18, 2014 2.125 2.328 2.080 2.130 777,192 -0.00(-0.23%)
Sep 17, 2014 2.248 2.355 2.103 2.135 359,780 -0.11(-4.69%)
Sep 16, 2014 2.232 2.337 2.190 2.240 321,832 +0.02(+1.01%)
Sep 15, 2014 2.475 2.490 2.188 2.217 497,316 -0.25(-9.95%)
Sep 12, 2014 2.438 2.558 2.438 2.462 308,172 +0.02(+1.03%)
Sep 11, 2014 2.638 2.638 2.335 2.438 357,368 -0.17(-6.43%)
Sep 10, 2014 2.625 2.672 2.493 2.605 376,568 +0.04(+1.76%)
Sep 09, 2014 2.558 2.687 2.447 2.560 543,868 +0.00(+0.10%)
Sep 08, 2014 2.402 2.562 2.390 2.558 428,952 +0.15(+6.12%)
Sep 05, 2014 2.373 2.525 2.308 2.410 328,992 +0.09(+3.88%)
Sep 04, 2014 2.340 2.438 2.288 2.320 220,252 +0.03(+1.31%)
Sep 03, 2014 2.350 2.368 2.288 2.290 123,952 -0.03(-1.40%)
Sep 02, 2014 2.310 2.395 2.310 2.322 340,876 -0.04(-1.80%)
Aug 29, 2014 2.340 2.365 2.365 2.365 78,400 -0.01(-0.32%)
Aug 28, 2014 2.353 2.437 2.312 2.373 295,720 +0.02(+1.06%)
Aug 27, 2014 2.375 2.475 2.375 2.348 233,296 -0.05(-2.09%)
Aug 26, 2014 2.300 2.435 2.280 2.397 256,992 +0.06(+2.57%)
Aug 25, 2014 2.525 2.650 2.337 2.337 191,496 -0.11(-4.59%)
Aug 22, 2014 2.525 2.663 2.377 2.450 626,216 -0.11(-4.30%)
Aug 21, 2014 2.605 2.670 2.546 2.560 334,936 -0.02(-0.87%)
Aug 20, 2014 2.478 2.605 2.473 2.583 448,544 +0.16(+6.49%)
Aug 19, 2014 2.325 2.438 2.325 2.425 164,500 +0.10(+4.19%)
Aug 18, 2014 2.312 2.453 2.250 2.328 263,004 -0.03(-1.48%)
Aug 15, 2014 2.257 2.362 2.205 2.362 403,236 +0.09(+4.07%)
Aug 14, 2014 2.375 2.375 2.250 2.270 856,376 -0.07(-2.99%)
Aug 13, 2014 1.903 2.375 1.875 2.340 1,647,272 +0.42(+21.72%)
Aug 12, 2014 1.522 2.020 1.512 1.923 1,866,528 +0.25(+14.61%)
Aug 11, 2014 2.190 2.220 1.643 1.677 3,542,904 -0.53(-24.01%)
Aug 08, 2014 2.390 2.493 2.192 2.208 1,273,600 -0.13(-5.76%)
Aug 07, 2014 2.562 2.562 2.337 2.342 1,348,244 -0.24(-9.38%)
Aug 06, 2014 2.638 2.795 2.400 2.585 848,560 -0.02(-0.58%)
Aug 05, 2014 2.663 2.912 2.600 2.600 351,124 -0.12(-4.59%)
Aug 04, 2014 2.683 2.812 2.610 2.725 686,700 +0.08(+3.12%)
Aug 01, 2014 2.450 2.692 2.450 2.643 325,640 +0.15(+6.02%)
Jul 31, 2014 2.627 2.652 2.480 2.493 225,048 -0.19(-6.91%)
Jul 30, 2014 2.708 2.790 2.507 2.678 143,340 +0.02(+0.75%)
Jul 29, 2014 2.542 2.870 2.542 2.658 232,324 +0.16(+6.19%)
Jul 28, 2014 2.800 2.822 2.502 2.502 518,464 -0.44(-15.03%)
Jul 25, 2014 3.200 3.200 2.938 2.945 373,308 -0.24(-7.61%)
Jul 24, 2014 3.212 3.225 3.128 3.188 126,764 +0.00(+0.00%)
Jul 23, 2014 3.275 3.275 3.087 3.188 261,284 +0.03(+0.87%)
Jul 22, 2014 3.243 3.272 3.095 3.160 355,904 -0.03(-1.10%)
Jul 21, 2014 3.062 3.322 3.062 3.195 386,996 +0.11(+3.48%)
Jul 18, 2014 3.257 3.257 3.053 3.087 213,216 -0.01(-0.40%)
Jul 17, 2014 2.920 3.217 2.920 3.100 768,156 +0.06(+1.97%)
Jul 16, 2014 2.638 3.197 2.635 3.040 3,196,764 +0.41(+15.70%)
Jul 15, 2014 2.465 2.750 2.431 2.627 496,524 +0.18(+7.24%)
Jul 14, 2014 2.433 2.465 2.375 2.450 228,912 +0.02(+0.62%)
Jul 11, 2014 2.328 2.450 2.305 2.435 119,060 +0.06(+2.53%)
Jul 10, 2014 2.410 2.410 2.330 2.375 57,780 -0.03(-1.15%)
Jul 09, 2014 2.438 2.438 2.325 2.402 142,948 -0.04(-1.64%)
Jul 08, 2014 2.530 2.530 2.438 2.442 82,968 -0.06(-2.50%)
Jul 07, 2014 2.555 2.575 2.438 2.505 293,208 -0.04(-1.76%)
Jul 03, 2014 2.510 2.550 2.550 2.550 123,200 +0.00(+0.10%)
Jul 02, 2014 2.670 2.670 2.510 2.547 196,860 -0.00(-0.10%)
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.