Skip to main content

Aemetis Inc (NQ: AMTX )

6.130 +0.110 (+1.83%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 12.01 13.31 12.00 12.82 1,520,493 +1.13(+9.67%)
Feb 25, 2022 11.20 11.72 10.83 11.69 621,389 +0.37(+3.27%)
Feb 24, 2022 8.970 11.39 8.960 11.32 1,289,518 +1.90(+20.17%)
Feb 23, 2022 9.230 9.810 9.110 9.420 695,702 +0.35(+3.86%)
Feb 22, 2022 9.650 9.780 8.970 9.070 623,710 -0.72(-7.35%)
Feb 18, 2022 9.790 0 -0.60(-5.77%)
Feb 17, 2022 10.68 11.04 10.36 10.39 422,734 -0.47(-4.33%)
Feb 16, 2022 10.97 11.09 10.70 10.86 593,992 -0.11(-1.00%)
Feb 15, 2022 10.30 11.04 10.30 10.97 401,370 +0.77(+7.55%)
Feb 14, 2022 10.35 10.64 10.06 10.20 430,993 -0.25(-2.39%)
Feb 11, 2022 11.70 11.70 10.24 10.45 694,921 -0.69(-6.19%)
Feb 10, 2022 11.00 11.80 11.00 11.14 1,172,411 -0.26(-2.28%)
Feb 09, 2022 11.20 11.45 10.88 11.40 1,140,857 +0.78(+7.34%)
Feb 08, 2022 10.02 10.74 9.990 10.62 766,871 +0.44(+4.32%)
Feb 07, 2022 9.090 10.40 9.050 10.18 951,144 +1.00(+10.89%)
Feb 04, 2022 8.670 9.480 8.511 9.180 542,568 +0.61(+7.12%)
Feb 03, 2022 8.680 8.460 8.570 603,930 -0.42(-4.67%)
Feb 02, 2022 9.710 9.710 8.900 8.990 822,718 -0.57(-5.96%)
Feb 01, 2022 9.300 9.830 8.960 9.560 848,618 +0.90(+10.39%)
Jan 28, 2022 8.370 8.680 7.880 8.660 823,695 +0.35(+4.21%)
Jan 27, 2022 9.300 9.640 8.050 8.310 759,544 -0.62(-6.94%)
Jan 26, 2022 9.320 9.880 8.810 8.930 861,625 -0.05(-0.56%)
Jan 25, 2022 9.000 9.160 8.420 8.980 647,806 -0.23(-2.50%)
Jan 24, 2022 8.660 9.299 8.010 9.210 864,644 +0.33(+3.66%)
Jan 21, 2022 9.300 9.780 8.630 8.885 1,181,719 -0.75(-7.74%)
Jan 20, 2022 9.730 10.26 9.560 9.630 776,992 +0.13(+1.37%)
Jan 19, 2022 9.670 10.08 9.250 9.500 846,678 -0.08(-0.84%)
Jan 18, 2022 10.25 10.44 9.390 9.580 822,314 -0.80(-7.71%)
Jan 14, 2022 10.38 0 -0.56(-5.12%)
Jan 13, 2022 11.21 11.42 10.80 10.94 465,878 -0.24(-2.15%)
Jan 12, 2022 11.40 11.75 10.95 11.18 370,772 -0.19(-1.67%)
Jan 11, 2022 10.73 11.51 10.50 11.37 519,568 +0.65(+6.06%)
Jan 10, 2022 10.75 10.79 10.31 10.72 470,602 -0.15(-1.38%)
Jan 07, 2022 11.32 11.62 10.78 10.87 601,995 -0.44(-3.89%)
Jan 06, 2022 11.50 11.60 10.74 11.31 887,750 -0.13(-1.14%)
Jan 05, 2022 13.07 13.28 11.12 11.44 1,071,003 -1.52(-11.73%)
Jan 04, 2022 13.14 13.52 12.35 12.96 602,622 -0.17(-1.29%)
Jan 03, 2022 12.60 13.22 12.38 13.13 627,047 +0.83(+6.75%)
Dec 31, 2021 12.33 13.05 12.27 12.30 660,793 -0.13(-1.05%)
Dec 30, 2021 12.06 13.09 12.06 12.43 657,237 +0.37(+3.07%)
Dec 29, 2021 12.22 12.53 11.69 12.06 478,527 -0.08(-0.66%)
Dec 28, 2021 12.45 12.76 12.02 12.14 398,705 -0.47(-3.73%)
Dec 27, 2021 12.62 12.94 12.10 12.61 625,596 +0.00(+0.00%)
Dec 23, 2021 12.88 13.05 12.35 12.61 417,326 -0.36(-2.78%)
Dec 22, 2021 13.25 13.37 12.61 12.97 818,660 +0.20(+1.57%)
Dec 21, 2021 12.58 13.39 12.51 12.77 972,845 +0.56(+4.59%)
Dec 20, 2021 14.10 14.21 12.13 12.21 1,749,471 -2.69(-18.05%)
Dec 17, 2021 14.42 15.38 13.91 14.90 3,259,666 +1.00(+7.19%)
Dec 16, 2021 15.44 15.75 13.72 13.90 734,290 -1.16(-7.70%)
Dec 15, 2021 14.45 15.27 13.77 15.06 581,594 +0.62(+4.29%)
Dec 14, 2021 14.26 15.40 13.92 14.44 599,615 -0.09(-0.62%)
Dec 13, 2021 16.79 16.97 14.41 14.53 1,012,367 -2.60(-15.18%)
Dec 10, 2021 16.69 17.17 16.22 17.13 456,596 +0.76(+4.64%)
Dec 09, 2021 16.55 17.18 16.22 16.37 420,411 -0.66(-3.88%)
Dec 08, 2021 16.59 17.21 16.10 17.03 586,903 +0.59(+3.59%)
Dec 07, 2021 16.05 16.69 15.33 16.44 1,093,837 +1.20(+7.87%)
Dec 06, 2021 15.26 15.72 13.47 15.24 1,001,912 +0.22(+1.46%)
Dec 03, 2021 16.71 16.82 14.64 15.02 993,202 -1.53(-9.24%)
Dec 02, 2021 16.80 17.43 15.75 16.55 1,259,291 -0.44(-2.59%)
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.