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

Aemetis Inc (NQ: AMTX )

4.005 -0.025 (-0.62%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
Mar 31, 2017 1.280 1.330 1.270 1.290 30,758 +0.02(+1.57%)
Mar 30, 2017 1.250 1.277 1.210 1.270 27,261 +0.02(+1.98%)
Mar 29, 2017 1.210 1.250 1.209 1.245 18,952 +0.07(+5.53%)
Mar 28, 2017 1.150 1.310 1.150 1.180 80,127 +0.04(+3.51%)
Mar 27, 2017 1.150 1.170 1.140 1.140 5,667 -0.01(-0.87%)
Mar 24, 2017 1.140 1.150 1.140 1.150 9,911 +0.01(+0.88%)
Mar 23, 2017 1.140 1.140 1.120 1.140 2,505 -0.02(-1.72%)
Mar 22, 2017 1.160 1.160 1.150 1.160 1,762 +0.01(+0.89%)
Mar 21, 2017 1.190 1.190 1.110 1.150 39,533 -0.04(-3.38%)
Mar 20, 2017 1.170 1.210 1.170 1.190 6,664 +0.01(+0.85%)
Mar 17, 2017 1.194 1.200 1.170 1.180 25,839 +0.01(+0.85%)
Mar 16, 2017 1.207 1.207 1.170 1.170 2,349 -0.01(-0.85%)
Mar 15, 2017 1.220 1.220 1.150 1.180 39,453 -0.04(-3.28%)
Mar 14, 2017 1.200 1.230 1.189 1.220 14,066 +0.01(+0.83%)
Mar 13, 2017 1.244 1.244 1.170 1.210 33,717 -0.02(-1.63%)
Mar 10, 2017 1.280 1.280 1.220 1.230 21,026 -0.03(-2.38%)
Mar 09, 2017 1.250 1.260 1.220 1.260 29,378 +0.04(+3.28%)
Mar 08, 2017 1.250 1.270 1.220 1.220 27,993 -0.05(-3.94%)
Mar 07, 2017 1.230 1.400 1.230 1.270 139,881 +0.04(+3.25%)
Mar 06, 2017 1.230 1.230 1.200 1.230 32,398 +0.01(+0.82%)
Mar 03, 2017 1.217 1.236 1.190 1.220 29,698 +0.04(+3.18%)
Mar 02, 2017 1.200 1.250 1.170 1.182 50,295 -0.01(-0.64%)
Mar 01, 2017 1.180 1.221 1.180 1.190 59,490 +0.04(+3.48%)
Feb 28, 2017 1.200 1.200 1.150 1.150 18,792 -0.06(-4.96%)
Feb 27, 2017 1.170 1.210 1.160 1.210 11,979 +0.03(+2.54%)
Feb 24, 2017 1.160 1.210 1.152 1.180 8,650 +0.01(+0.85%)
Feb 23, 2017 1.200 1.200 1.170 1.170 1,763 -0.02(-1.68%)
Feb 22, 2017 1.190 1.220 1.190 1.190 13,950 -0.02(-1.65%)
Feb 21, 2017 1.180 1.210 1.160 1.210 17,476 +0.03(+2.54%)
Feb 17, 2017 1.180 1.180 1.180 0 +0.01(+0.85%)
Feb 16, 2017 1.220 1.220 1.160 1.170 13,930 -0.03(-2.59%)
Feb 15, 2017 1.246 1.246 1.200 1.201 11,395 -0.02(-1.55%)
Feb 14, 2017 1.250 1.258 1.100 1.220 71,812 -0.02(-1.61%)
Feb 13, 2017 1.260 1.287 1.210 1.240 33,046 -0.03(-2.36%)
Feb 10, 2017 1.300 1.300 1.210 1.270 30,392 +0.00(+0.00%)
Feb 09, 2017 1.220 1.280 1.180 1.270 82,696 +0.03(+2.42%)
Feb 08, 2017 1.360 1.370 1.160 1.240 111,452 -0.10(-7.46%)
Feb 07, 2017 1.470 1.570 1.270 1.340 364,724 -0.16(-10.67%)
Feb 06, 2017 1.580 1.620 1.470 1.500 57,550 -0.06(-3.85%)
Feb 03, 2017 1.640 1.680 1.520 1.560 130,935 -0.06(-3.70%)
Feb 02, 2017 1.600 1.670 1.550 1.620 39,340 -0.02(-1.22%)
Feb 01, 2017 1.610 1.740 1.580 1.640 207,699 +0.00(+0.00%)
Jan 31, 2017 1.640 1.640 1.560 1.640 37,362 -0.02(-1.20%)
Jan 30, 2017 1.700 1.700 1.600 1.660 14,915 -0.05(-2.92%)
Jan 27, 2017 1.780 1.780 1.630 1.710 26,324 -0.07(-3.93%)
Jan 26, 2017 1.800 1.830 1.670 1.780 87,153 -0.03(-1.66%)
Jan 25, 2017 1.730 1.810 1.600 1.810 106,327 +0.07(+4.02%)
Jan 24, 2017 1.690 1.800 1.630 1.740 93,085 +0.01(+0.58%)
Jan 23, 2017 1.630 1.730 1.500 1.730 213,105 +0.11(+6.79%)
Jan 20, 2017 1.650 1.710 1.601 1.620 82,999 -0.10(-5.81%)
Jan 19, 2017 1.770 2.500 1.560 1.720 892,414 -0.10(-5.49%)
Jan 18, 2017 1.657 1.820 1.430 1.820 354,995 +0.21(+13.04%)
Jan 17, 2017 1.690 1.690 1.600 1.610 13,882 -0.02(-1.23%)
Jan 13, 2017 1.630 1.630 1.630 0 -0.02(-0.91%)
Jan 12, 2017 1.700 1.700 1.600 1.645 27,254 -0.05(-2.76%)
Jan 11, 2017 1.730 1.730 1.610 1.692 45,466 -0.01(-0.49%)
Jan 10, 2017 1.590 1.800 1.590 1.700 54,170 +0.10(+6.25%)
Jan 09, 2017 1.650 1.780 1.590 1.600 71,662 -0.11(-6.43%)
Jan 06, 2017 1.780 1.802 1.550 1.710 31,907 -0.05(-2.84%)
Jan 05, 2017 1.740 1.830 1.730 1.760 78,457 +0.08(+4.76%)
Jan 04, 2017 1.590 1.750 1.550 1.680 205,993 +0.14(+9.09%)
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.