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

Aemetis Inc (NQ: AMTX )

3.665 +0.035 (+0.96%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 23, 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 (%)
Oct 31, 2022 7.230 7.610 7.150 7.400 605,214 +0.19(+2.64%)
Oct 28, 2022 7.190 7.450 6.810 7.210 312,194 +0.12(+1.69%)
Oct 27, 2022 7.560 7.710 7.060 7.090 361,653 -0.31(-4.19%)
Oct 26, 2022 7.300 7.840 7.138 7.400 391,464 +0.20(+2.78%)
Oct 25, 2022 6.870 7.480 6.870 7.200 516,480 +0.30(+4.35%)
Oct 24, 2022 7.350 7.350 6.800 6.900 495,317 -0.38(-5.22%)
Oct 21, 2022 7.240 7.470 7.020 7.280 2,444,617 +0.02(+0.28%)
Oct 20, 2022 7.540 7.841 7.110 7.260 814,793 -0.35(-4.60%)
Oct 19, 2022 7.020 7.645 6.910 7.610 880,602 +0.54(+7.64%)
Oct 18, 2022 6.690 7.095 6.565 7.070 1,049,877 +0.66(+10.30%)
Oct 17, 2022 6.330 6.530 6.070 6.410 1,233,870 +0.54(+9.20%)
Oct 14, 2022 6.290 6.410 5.750 5.870 598,531 -0.38(-6.08%)
Oct 13, 2022 6.090 6.490 5.950 6.250 744,096 -0.10(-1.57%)
Oct 12, 2022 6.470 6.480 6.120 6.350 425,151 -0.05(-0.78%)
Oct 11, 2022 6.110 6.470 6.010 6.400 458,825 +0.18(+2.89%)
Oct 10, 2022 6.290 6.410 6.060 6.220 394,178 -0.07(-1.11%)
Oct 07, 2022 6.650 6.679 6.220 6.290 478,357 -0.44(-6.54%)
Oct 06, 2022 6.620 7.200 6.560 6.730 832,543 +0.07(+1.05%)
Oct 05, 2022 6.780 6.900 6.320 6.660 456,846 -0.32(-4.58%)
Oct 04, 2022 6.550 7.439 6.550 6.980 1,150,856 +0.64(+10.09%)
Oct 03, 2022 6.215 6.390 5.980 6.340 445,666 +0.22(+3.59%)
Sep 30, 2022 6.190 6.420 6.070 6.120 430,305 -0.06(-0.97%)
Sep 29, 2022 6.420 6.640 6.000 6.180 547,061 -0.56(-8.31%)
Sep 28, 2022 6.270 6.820 6.280 6.740 634,499 +0.35(+5.48%)
Sep 27, 2022 6.360 6.640 6.210 6.390 524,422 +0.23(+3.73%)
Sep 26, 2022 6.370 6.736 6.130 6.160 588,697 -0.31(-4.79%)
Sep 23, 2022 6.630 6.720 6.250 6.470 672,029 -0.44(-6.37%)
Sep 22, 2022 7.450 7.480 6.740 6.910 629,668 -0.53(-7.12%)
Sep 21, 2022 7.720 7.860 7.300 7.440 643,908 -0.19(-2.49%)
Sep 20, 2022 7.890 8.140 7.600 7.630 557,859 -0.38(-4.74%)
Sep 19, 2022 7.580 8.200 7.440 8.010 506,693 +0.24(+3.09%)
Sep 16, 2022 8.200 8.200 7.610 7.770 616,362 -0.59(-7.06%)
Sep 15, 2022 8.290 8.445 8.010 8.360 530,209 -0.16(-1.88%)
Sep 14, 2022 8.330 8.660 8.035 8.520 461,704 +0.10(+1.19%)
Sep 13, 2022 8.850 9.045 8.330 8.420 654,130 -0.95(-10.14%)
Sep 12, 2022 9.480 9.650 9.153 9.370 368,811 +0.01(+0.11%)
Sep 09, 2022 9.410 9.530 9.090 9.360 457,425 +0.19(+2.07%)
Sep 08, 2022 8.640 9.370 8.640 9.170 640,118 +0.54(+6.26%)
Sep 07, 2022 8.670 8.750 8.260 8.630 502,813 +0.31(+3.73%)
Sep 06, 2022 8.430 8.485 8.097 8.320 520,420 -0.09(-1.07%)
Sep 02, 2022 8.610 8.783 8.060 8.410 252,390 +0.03(+0.36%)
Sep 01, 2022 9.010 9.010 8.125 8.380 571,607 -0.74(-8.11%)
Aug 31, 2022 8.460 9.160 8.430 9.120 601,673 +0.56(+6.54%)
Aug 30, 2022 9.270 9.290 8.470 8.560 521,985 -0.68(-7.36%)
Aug 29, 2022 9.230 9.740 9.200 9.240 385,085 -0.25(-2.63%)
Aug 26, 2022 9.930 10.33 9.460 9.490 613,782 -0.42(-4.24%)
Aug 25, 2022 9.410 10.10 9.278 9.910 625,801 +0.61(+6.56%)
Aug 24, 2022 8.400 9.360 8.390 9.300 626,705 +0.94(+11.24%)
Aug 23, 2022 8.550 8.990 8.320 8.360 524,749 -0.01(-0.12%)
Aug 22, 2022 8.660 8.960 8.270 8.370 543,255 -0.64(-7.10%)
Aug 19, 2022 9.780 9.860 8.735 9.010 743,068 -1.10(-10.88%)
Aug 18, 2022 9.740 10.15 9.600 10.11 455,982 +0.35(+3.59%)
Aug 17, 2022 10.13 10.19 9.520 9.760 597,509 -0.74(-7.05%)
Aug 16, 2022 10.34 10.74 10.15 10.50 819,338 +0.04(+0.38%)
Aug 15, 2022 10.60 10.73 10.23 10.46 653,937 -0.39(-3.59%)
Aug 12, 2022 10.75 11.21 10.66 10.85 556,383 +0.19(+1.78%)
Aug 11, 2022 10.70 11.28 10.59 10.66 716,240 +0.16(+1.52%)
Aug 10, 2022 10.73 10.81 10.00 10.50 791,140 +0.33(+3.24%)
Aug 09, 2022 10.41 10.67 9.060 10.17 1,559,601 -0.95(-8.54%)
Aug 08, 2022 10.15 11.50 10.15 11.12 1,456,333 +0.94(+9.23%)
Aug 05, 2022 8.130 10.55 8.130 10.18 2,464,266 +2.02(+24.75%)
Aug 04, 2022 8.310 8.369 7.500 8.160 1,180,601 +0.28(+3.55%)
Aug 03, 2022 8.120 8.296 7.532 7.880 793,114 +0.05(+0.64%)
Aug 02, 2022 7.370 8.390 7.370 7.830 911,683 +0.33(+4.40%)
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.