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

Aemetis Inc (NQ: AMTX )

3.940 -0.090 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2017 0.8670 0.8900 0.8433 0.8631 12,915 -0.04(-4.10%)
Aug 30, 2017 0.8500 0.9000 0.8100 0.9000 6,508 +0.02(+2.51%)
Aug 29, 2017 0.8300 0.8980 0.8169 0.8780 35,089 +0.01(+1.16%)
Aug 28, 2017 0.7800 0.9080 0.7800 0.8679 33,553 +0.04(+4.57%)
Aug 25, 2017 0.9502 1.004 0.8217 0.8300 84,212 -0.12(-12.63%)
Aug 24, 2017 1.050 1.079 0.9120 0.9500 71,305 -0.05(-5.00%)
Aug 23, 2017 1.050 1.064 1.000 1.000 3,773 -0.01(-0.99%)
Aug 22, 2017 1.040 1.050 1.010 1.010 10,761 -0.06(-5.60%)
Aug 21, 2017 1.090 1.090 1.010 1.070 2,983 -0.01(-0.94%)
Aug 18, 2017 1.102 1.170 1.050 1.080 33,312 -0.01(-0.53%)
Aug 17, 2017 1.080 1.120 1.050 1.086 9,013 -0.00(-0.09%)
Aug 16, 2017 1.100 1.110 1.050 1.087 26,341 -0.06(-5.36%)
Aug 15, 2017 1.160 1.300 1.040 1.148 120,508 +0.01(+0.74%)
Aug 14, 2017 1.139 1.160 1.120 1.140 5,841 -0.03(-2.56%)
Aug 11, 2017 1.100 1.170 1.014 1.170 64,475 -0.02(-1.68%)
Aug 10, 2017 1.120 1.190 0.9535 1.190 52,522 +0.05(+4.39%)
Aug 09, 2017 1.190 1.199 1.140 1.140 4,314 -0.03(-2.56%)
Aug 08, 2017 1.210 1.236 1.170 1.170 6,558 -0.01(-0.85%)
Aug 07, 2017 1.170 1.210 1.150 1.180 25,521 +0.01(+0.85%)
Aug 04, 2017 1.240 1.240 1.160 1.170 20,105 -0.06(-4.80%)
Aug 03, 2017 1.210 1.240 1.210 1.229 9,947 +0.02(+1.57%)
Aug 02, 2017 1.190 1.222 1.160 1.210 20,228 +0.00(+0.00%)
Aug 01, 2017 1.190 1.230 1.170 1.210 11,179 +0.00(+0.00%)
Jul 31, 2017 1.200 1.290 1.160 1.210 38,181 +0.01(+0.83%)
Jul 28, 2017 1.200 1.247 1.200 1.200 23,777 -0.01(-0.83%)
Jul 27, 2017 1.220 1.254 1.200 1.210 10,370 -0.02(-1.63%)
Jul 26, 2017 1.210 1.250 1.199 1.230 35,741 +0.03(+2.50%)
Jul 25, 2017 1.220 1.240 1.200 1.200 13,054 -0.02(-1.64%)
Jul 24, 2017 1.230 1.240 1.190 1.220 12,292 -0.01(-0.81%)
Jul 21, 2017 1.230 1.240 1.170 1.230 39,176 +0.01(+0.82%)
Jul 20, 2017 1.230 1.207 1.220 4,944 -0.01(-0.81%)
Jul 19, 2017 1.260 1.269 1.230 1.230 3,431 +0.03(+2.50%)
Jul 18, 2017 1.230 1.250 1.190 1.200 6,010 -0.03(-2.44%)
Jul 17, 2017 1.250 1.305 1.180 1.230 40,200 -0.03(-2.38%)
Jul 14, 2017 1.270 1.320 1.250 1.260 4,215 -0.04(-3.00%)
Jul 13, 2017 1.236 1.320 1.236 1.299 2,347 +0.05(+3.92%)
Jul 12, 2017 1.190 1.330 1.190 1.250 14,735 +0.02(+1.63%)
Jul 11, 2017 1.170 1.290 1.170 1.230 19,564 +0.05(+4.57%)
Jul 10, 2017 1.200 1.249 1.150 1.176 30,144 -0.05(-4.37%)
Jul 07, 2017 1.300 1.302 1.200 1.230 19,020 -0.08(-6.11%)
Jul 06, 2017 1.310 1.330 1.300 1.310 16,504 +0.00(+0.00%)
Jul 05, 2017 1.330 1.330 1.300 1.310 6,523 +0.00(+0.00%)
Jul 03, 2017 1.360 1.360 1.300 1.310 7,017 -0.02(-1.50%)
Jun 30, 2017 1.350 1.350 1.300 1.330 16,197 -0.03(-2.21%)
Jun 29, 2017 1.370 1.370 1.350 1.360 15,644 -0.02(-1.45%)
Jun 28, 2017 1.410 1.410 1.380 1.380 6,874 -0.01(-0.72%)
Jun 27, 2017 1.420 1.440 1.370 1.390 9,744 -0.04(-2.80%)
Jun 26, 2017 1.426 1.440 1.330 1.430 5,775 +0.05(+3.62%)
Jun 23, 2017 1.430 1.450 1.380 1.380 21,591 -0.06(-4.17%)
Jun 22, 2017 1.430 1.450 1.310 1.440 17,341 +0.02(+1.41%)
Jun 21, 2017 1.380 1.450 1.380 1.420 9,574 +0.02(+1.43%)
Jun 20, 2017 1.420 1.450 1.340 1.400 15,587 -0.05(-3.45%)
Jun 19, 2017 1.510 1.510 1.420 1.450 6,329 -0.05(-3.33%)
Jun 16, 2017 1.330 1.500 1.330 1.500 51,748 +0.18(+13.64%)
Jun 15, 2017 1.390 1.510 1.320 1.320 31,650 -0.12(-8.33%)
Jun 14, 2017 1.400 1.480 1.400 1.440 14,938 -0.02(-1.22%)
Jun 13, 2017 1.500 1.570 1.300 1.458 74,331 -0.05(-3.63%)
Jun 12, 2017 1.600 1.610 1.470 1.513 26,498 -0.05(-3.03%)
Jun 09, 2017 1.580 1.640 1.560 1.560 5,998 -0.02(-1.27%)
Jun 08, 2017 1.580 1.640 1.545 1.580 24,663 +0.00(+0.00%)
Jun 07, 2017 1.615 1.650 1.532 1.580 31,129 -0.01(-0.63%)
Jun 06, 2017 1.630 1.680 1.570 1.590 25,949 -0.01(-0.63%)
Jun 05, 2017 1.620 1.660 1.540 1.600 21,412 -0.03(-1.84%)
Jun 02, 2017 1.590 1.670 1.550 1.630 24,714 +0.04(+2.52%)
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.