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

Aemetis Inc (NQ: AMTX )

3.883 +0.093 (+2.45%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 18, 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 (%)
Mar 31, 2016 0.4925 0.5550 0.4718 0.5100 187,456 +0.04(+9.09%)
Mar 30, 2016 0.4929 0.5000 0.4225 0.4675 134,148 -0.02(-5.08%)
Mar 29, 2016 0.5000 0.5100 0.4900 0.4925 16,640 -0.01(-2.96%)
Mar 28, 2016 0.5075 0.5325 0.5028 0.5075 25,628 -0.03(-4.69%)
Mar 24, 2016 0.5490 0.5325 0.5325 0.5325 153,600 -0.01(-1.16%)
Mar 23, 2016 0.5310 0.5450 0.5300 0.5387 65,556 +0.01(+2.62%)
Mar 22, 2016 0.5325 0.5400 0.5050 0.5250 14,920 +0.01(+1.45%)
Mar 21, 2016 0.5325 0.5525 0.4825 0.5175 125,224 -0.01(-2.36%)
Mar 18, 2016 0.5025 0.5975 0.5025 0.5300 186,808 +0.04(+7.61%)
Mar 17, 2016 0.4500 0.5200 0.4500 0.4925 68,348 +0.04(+10.06%)
Mar 16, 2016 0.4675 0.4725 0.4375 0.4475 34,312 +0.02(+5.29%)
Mar 15, 2016 0.4500 0.4725 0.4250 0.4250 80,012 -0.02(-3.95%)
Mar 14, 2016 0.4400 0.4652 0.4250 0.4425 28,996 +0.00(+0.57%)
Mar 11, 2016 0.4250 0.4518 0.4250 0.4400 120,288 +0.03(+7.98%)
Mar 10, 2016 0.4375 0.4646 0.3975 0.4075 246,816 +0.00(+0.62%)
Mar 09, 2016 0.4475 0.4475 0.4050 0.4050 152,628 -0.01(-2.41%)
Mar 08, 2016 0.4250 0.4500 0.4150 0.4150 100,056 -0.01(-1.19%)
Mar 07, 2016 0.4100 0.4425 0.4100 0.4200 18,660 -0.01(-1.75%)
Mar 04, 2016 0.4375 0.4450 0.4225 0.4275 15,996 +0.03(+6.87%)
Mar 03, 2016 0.4625 0.4750 0.4000 0.4000 19,420 -0.06(-13.04%)
Mar 02, 2016 0.4600 0.4600 0.4600 0.4600 5,152 +0.01(+2.22%)
Mar 01, 2016 0.4635 0.4750 0.4500 0.4500 37,812 -0.00(-0.55%)
Feb 29, 2016 0.4500 0.4775 0.4500 0.4525 2,848 +0.01(+1.12%)
Feb 26, 2016 0.4825 0.4825 0.4050 0.4475 21,296 +0.05(+11.87%)
Feb 25, 2016 0.4675 0.4725 0.4000 0.4000 33,756 +0.01(+1.27%)
Feb 24, 2016 0.4025 0.4450 0.3925 0.3950 9,012 -0.02(-4.24%)
Feb 23, 2016 0.4750 0.4750 0.3875 0.4125 89,380 -0.05(-9.84%)
Feb 22, 2016 0.4500 0.4675 0.4500 0.4575 10,964 +0.01(+2.81%)
Feb 19, 2016 0.4275 0.4700 0.4275 0.4450 7,160 +0.01(+2.30%)
Feb 18, 2016 0.4500 0.4625 0.4275 0.4350 70,432 -0.03(-5.43%)
Feb 17, 2016 0.4275 0.4650 0.4275 0.4600 18,616 +0.04(+8.24%)
Feb 16, 2016 0.4250 0.4300 0.4250 0.4250 22,792 +0.00(+0.00%)
Feb 12, 2016 0.3950 0.4250 0.4250 0.4250 16,000 +0.03(+8.28%)
Feb 11, 2016 0.4295 0.4295 0.3800 0.3925 76,864 -0.04(-10.29%)
Feb 10, 2016 0.4275 0.4402 0.4275 0.4375 16,072 +0.00(+0.00%)
Feb 09, 2016 0.4375 0.4416 0.3772 0.4375 44,232 -0.03(-6.91%)
Feb 08, 2016 0.4825 0.4825 0.4375 0.4700 70,352 -0.02(-3.59%)
Feb 05, 2016 0.4875 0.5325 0.4875 0.4875 68,316 -0.01(-2.99%)
Feb 04, 2016 0.5100 0.5100 0.5025 0.5025 22,536 -0.02(-3.83%)
Feb 03, 2016 0.5375 0.5375 0.4900 0.5225 154,684 +0.02(+2.96%)
Feb 02, 2016 0.5275 0.5550 0.5000 0.5075 106,324 -0.02(-2.87%)
Feb 01, 2016 0.5375 0.6088 0.5050 0.5225 153,368 -0.03(-4.57%)
Jan 29, 2016 0.5750 0.5950 0.5075 0.5475 100,808 -0.01(-2.23%)
Jan 28, 2016 0.5125 0.5751 0.5025 0.5600 79,840 +0.06(+12.01%)
Jan 27, 2016 0.5375 0.5425 0.4950 0.5000 48,216 -0.00(-0.50%)
Jan 26, 2016 0.5475 0.6000 0.4800 0.5025 135,060 -0.08(-12.99%)
Jan 25, 2016 0.5675 0.6650 0.5675 0.5775 62,624 -0.02(-2.94%)
Jan 22, 2016 0.5500 0.6500 0.5500 0.5950 91,136 +0.06(+11.21%)
Jan 21, 2016 0.5200 0.5875 0.5125 0.5350 65,200 -0.01(-0.93%)
Jan 20, 2016 0.6200 0.5250 0.5000 0.5400 133,080 +0.02(+2.86%)
Jan 19, 2016 0.5775 0.5850 0.5175 0.5250 90,864 -0.04(-7.89%)
Jan 15, 2016 0.5500 0.5700 0.5700 0.5700 69,600 -0.03(-4.60%)
Jan 14, 2016 0.5400 0.6200 0.5150 0.5975 52,668 +0.06(+11.16%)
Jan 13, 2016 0.5675 0.5675 0.5375 0.5375 8,388 +0.00(+0.47%)
Jan 12, 2016 0.5250 0.5850 0.5100 0.5350 80,052 -0.00(-0.47%)
Jan 11, 2016 0.5683 0.5800 0.5225 0.5375 54,324 -0.05(-8.51%)
Jan 08, 2016 0.6050 0.6050 0.5875 0.5875 20,392 +0.03(+4.44%)
Jan 07, 2016 0.6225 0.6225 0.5625 0.5625 42,208 -0.03(-5.06%)
Jan 06, 2016 0.6600 0.6600 0.5900 0.5925 73,872 -0.07(-10.90%)
Jan 05, 2016 0.6525 0.7075 0.6272 0.6650 84,960 +0.02(+2.31%)
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.