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

Aemetis Inc (NQ: AMTX )

3.750 +0.120 (+3.31%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
Mar 31, 2015 1.042 1.093 1.010 1.055 81,836 -0.01(-1.17%)
Mar 30, 2015 1.075 1.110 0.9905 1.067 150,072 -0.01(-1.16%)
Mar 27, 2015 1.087 1.135 1.055 1.080 88,724 +0.00(+0.00%)
Mar 26, 2015 1.023 1.105 0.9825 1.080 230,940 +0.07(+7.20%)
Mar 25, 2015 0.9800 1.052 0.9725 1.008 108,660 +0.05(+4.95%)
Mar 24, 2015 0.9425 0.9850 0.9125 0.9600 341,136 +0.01(+1.32%)
Mar 23, 2015 0.9625 0.9730 0.9025 0.9475 153,672 -0.02(-2.32%)
Mar 20, 2015 0.9525 1.000 0.9450 0.9700 62,940 +0.01(+1.04%)
Mar 19, 2015 0.9525 0.9750 0.8775 0.9600 121,856 -0.02(-2.29%)
Mar 18, 2015 0.9950 0.9950 0.9500 0.9825 115,012 +0.00(+0.00%)
Mar 17, 2015 0.9825 0.9925 0.9625 0.9825 59,332 +0.00(+0.26%)
Mar 16, 2015 1.058 1.058 0.9253 0.9800 200,940 -0.08(-7.76%)
Mar 13, 2015 1.212 1.242 0.9750 1.062 277,976 -0.16(-13.09%)
Mar 12, 2015 1.205 1.260 1.095 1.222 140,740 +0.06(+4.94%)
Mar 11, 2015 1.282 1.282 1.105 1.165 334,924 -0.10(-7.91%)
Mar 10, 2015 1.282 1.300 1.173 1.265 172,308 -0.02(-1.44%)
Mar 09, 2015 1.242 1.397 1.177 1.283 241,088 +0.04(+3.45%)
Mar 06, 2015 1.192 1.250 1.137 1.241 129,844 +0.05(+4.04%)
Mar 05, 2015 1.127 1.192 1.095 1.192 215,272 +0.07(+6.24%)
Mar 04, 2015 1.085 1.137 1.050 1.123 68,364 +0.04(+3.22%)
Mar 03, 2015 1.050 1.097 1.050 1.087 71,500 +0.01(+1.16%)
Mar 02, 2015 1.117 1.163 1.040 1.075 141,904 -0.03(-2.71%)
Feb 27, 2015 1.038 1.117 1.038 1.105 94,164 +0.06(+5.74%)
Feb 26, 2015 1.097 1.097 1.012 1.045 51,476 -0.05(-4.13%)
Feb 25, 2015 1.092 1.107 1.087 1.090 38,024 -0.02(-1.80%)
Feb 24, 2015 1.107 1.145 1.083 1.110 35,964 +0.01(+1.14%)
Feb 23, 2015 1.075 1.137 1.075 1.097 100,952 -0.01(-0.68%)
Feb 20, 2015 1.093 1.177 1.073 1.105 95,632 +0.04(+3.51%)
Feb 19, 2015 1.192 1.192 1.052 1.067 234,676 -0.12(-10.48%)
Feb 18, 2015 1.222 1.222 1.153 1.192 43,204 -0.02(-1.65%)
Feb 17, 2015 1.165 1.220 1.125 1.212 177,632 +0.08(+7.30%)
Feb 13, 2015 1.085 1.130 1.130 1.130 103,200 +0.03(+2.96%)
Feb 12, 2015 1.133 1.150 1.075 1.097 128,084 -0.02(-1.86%)
Feb 11, 2015 1.157 1.222 1.062 1.118 148,152 -0.01(-1.26%)
Feb 10, 2015 1.173 1.265 1.100 1.133 399,984 -0.04(-3.62%)
Feb 09, 2015 1.012 1.198 1.012 1.175 314,184 +0.17(+16.63%)
Feb 06, 2015 0.9600 1.020 0.9175 1.008 306,688 +0.06(+5.77%)
Feb 05, 2015 0.9100 0.9875 0.9000 0.9525 149,984 +0.05(+5.83%)
Feb 04, 2015 0.9750 0.9750 0.8825 0.9000 114,348 -0.07(-7.22%)
Feb 03, 2015 1.000 1.028 0.9200 0.9700 248,704 +0.01(+0.78%)
Feb 02, 2015 0.9500 0.9902 0.9125 0.9625 163,852 -0.01(-1.03%)
Jan 30, 2015 0.9775 0.9825 0.9075 0.9725 209,472 +0.02(+2.10%)
Jan 29, 2015 0.9900 1.022 0.9475 0.9525 170,548 -0.04(-3.54%)
Jan 28, 2015 1.032 1.113 0.9750 0.9875 108,304 -0.02(-1.74%)
Jan 27, 2015 0.9000 1.080 0.9000 1.005 182,524 +0.10(+11.36%)
Jan 26, 2015 0.9000 0.9250 0.8475 0.9025 207,852 -0.02(-2.43%)
Jan 23, 2015 0.9675 0.9875 0.9250 0.9250 372,636 -0.02(-2.37%)
Jan 22, 2015 0.9805 0.9975 0.9125 0.9475 173,640 -0.03(-2.82%)
Jan 21, 2015 1.000 1.015 0.8900 0.9750 244,272 -0.03(-2.50%)
Jan 20, 2015 1.022 1.037 0.9775 1.000 161,440 -0.04(-4.31%)
Jan 16, 2015 1.038 1.055 1.018 1.045 65,408 +0.01(+1.21%)
Jan 15, 2015 1.062 1.062 1.020 1.032 13,328 -0.01(-0.72%)
Jan 14, 2015 1.075 1.079 1.010 1.040 121,748 -0.05(-4.37%)
Jan 13, 2015 1.140 1.140 1.075 1.087 98,296 -0.06(-5.43%)
Jan 12, 2015 1.185 1.195 1.123 1.150 194,004 -0.04(-2.95%)
Jan 09, 2015 1.192 1.192 1.120 1.185 79,480 -0.01(-0.84%)
Jan 08, 2015 1.250 1.250 1.153 1.195 155,284 -0.03(-2.45%)
Jan 07, 2015 1.312 1.315 1.218 1.225 100,440 -0.09(-6.84%)
Jan 06, 2015 1.450 1.450 1.300 1.315 157,052 -0.06(-4.54%)
Jan 05, 2015 1.502 1.545 1.377 1.377 147,664 -0.12(-8.17%)
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.