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

Aemetis Inc (NQ: AMTX )

3.790 -0.095 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Dec 30, 2022 3.980 4.015 3.795 3.960 636,464 -0.05(-1.37%)
Dec 29, 2022 3.800 4.050 3.740 4.015 466,028 +0.26(+7.07%)
Dec 28, 2022 3.780 3.960 3.720 3.750 643,805 -0.02(-0.53%)
Dec 27, 2022 4.000 4.030 3.750 3.770 540,894 -0.13(-3.33%)
Dec 23, 2022 3.830 3.950 3.750 3.900 319,789 +0.05(+1.30%)
Dec 22, 2022 4.170 4.170 3.730 3.850 646,969 -0.35(-8.33%)
Dec 21, 2022 4.180 4.225 4.050 4.200 514,998 +0.11(+2.69%)
Dec 20, 2022 4.000 4.260 3.940 4.090 435,708 +0.04(+0.99%)
Dec 19, 2022 4.200 4.200 3.900 4.050 588,315 -0.10(-2.41%)
Dec 16, 2022 4.030 4.210 3.880 4.150 1,036,199 +0.04(+0.97%)
Dec 15, 2022 4.060 4.170 3.980 4.110 436,396 -0.08(-1.91%)
Dec 14, 2022 4.280 4.430 4.110 4.190 515,467 -0.24(-5.42%)
Dec 13, 2022 4.500 4.830 4.180 4.430 955,417 +0.08(+1.84%)
Dec 12, 2022 3.770 4.355 3.710 4.350 798,261 +0.57(+15.08%)
Dec 09, 2022 3.930 3.985 3.740 3.780 761,136 -0.15(-3.82%)
Dec 08, 2022 4.340 4.450 3.900 3.930 897,479 -0.34(-7.96%)
Dec 07, 2022 4.570 4.710 4.190 4.270 608,342 -0.34(-7.38%)
Dec 06, 2022 5.070 5.110 4.540 4.610 588,501 -0.50(-9.78%)
Dec 05, 2022 5.530 5.660 5.090 5.110 421,052 -0.44(-7.93%)
Dec 02, 2022 5.430 5.600 5.310 5.550 458,806 -0.08(-1.42%)
Dec 01, 2022 5.520 5.750 5.370 5.630 837,197 +0.12(+2.18%)
Nov 30, 2022 4.830 5.700 4.730 5.510 1,145,079 +0.69(+14.32%)
Nov 29, 2022 4.830 4.960 4.710 4.820 583,375 +0.03(+0.63%)
Nov 28, 2022 5.210 5.220 4.758 4.790 572,626 -0.49(-9.28%)
Nov 25, 2022 5.230 5.390 5.230 5.280 85,013 -0.03(-0.56%)
Nov 23, 2022 5.220 5.360 5.100 5.310 269,009 +0.06(+1.14%)
Nov 22, 2022 5.350 5.380 5.170 5.250 320,672 -0.14(-2.60%)
Nov 21, 2022 5.280 5.500 5.100 5.390 449,976 +0.01(+0.19%)
Nov 18, 2022 5.570 5.570 5.295 5.380 431,357 -0.09(-1.65%)
Nov 17, 2022 5.790 5.790 5.383 5.470 615,472 -0.38(-6.50%)
Nov 16, 2022 6.190 6.300 5.840 5.850 494,530 -0.43(-6.85%)
Nov 15, 2022 6.200 6.379 5.970 6.280 680,728 +0.29(+4.84%)
Nov 14, 2022 6.650 6.660 5.990 5.990 686,594 -0.65(-9.79%)
Nov 11, 2022 6.700 6.950 6.410 6.640 1,015,143 +0.00(+0.00%)
Nov 10, 2022 6.010 6.655 5.810 6.640 716,289 +1.01(+17.94%)
Nov 09, 2022 6.280 6.280 5.590 5.630 945,945 -0.73(-11.48%)
Nov 08, 2022 6.800 6.820 6.230 6.360 1,015,977 -0.40(-5.92%)
Nov 07, 2022 6.870 6.920 6.580 6.760 478,017 -0.08(-1.17%)
Nov 04, 2022 7.270 7.270 6.660 6.840 898,333 -0.15(-2.15%)
Nov 03, 2022 6.820 7.270 6.720 6.990 997,232 +0.11(+1.60%)
Nov 02, 2022 7.240 7.440 6.840 6.880 532,516 -0.34(-4.71%)
Nov 01, 2022 7.650 7.687 7.020 7.220 426,234 -0.18(-2.43%)
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%)
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.