Skip to main content

Aemetis Inc (NQ: AMTX )

5.990 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.32 13.09 12.21 12.67 700,669 +0.28(+2.26%)
Mar 30, 2022 11.91 13.16 11.87 12.39 1,412,334 +0.64(+5.45%)
Mar 29, 2022 11.61 12.15 11.35 11.75 1,083,423 +0.13(+1.12%)
Mar 28, 2022 11.85 12.20 11.23 11.62 1,038,009 -0.39(-3.25%)
Mar 25, 2022 11.25 12.03 10.91 12.01 1,105,192 +0.79(+7.04%)
Mar 24, 2022 11.25 11.25 10.54 11.22 914,435 +0.04(+0.36%)
Mar 23, 2022 10.99 11.96 10.82 11.18 914,701 +0.18(+1.64%)
Mar 22, 2022 10.60 11.29 10.60 11.00 892,023 +0.37(+3.48%)
Mar 21, 2022 11.18 11.38 10.28 10.63 1,490,495 -0.44(-3.97%)
Mar 18, 2022 11.26 11.83 11.05 11.07 1,042,778 -0.39(-3.40%)
Mar 17, 2022 10.84 11.65 10.70 11.46 1,177,500 +0.71(+6.60%)
Mar 16, 2022 11.04 11.20 10.27 10.75 1,191,792 -0.03(-0.28%)
Mar 15, 2022 11.47 11.58 10.64 10.78 1,120,942 -0.81(-6.99%)
Mar 14, 2022 13.70 13.81 11.53 11.59 1,205,336 -2.13(-15.52%)
Mar 11, 2022 14.65 14.65 13.07 13.72 945,992 -0.80(-5.51%)
Mar 10, 2022 15.80 16.06 13.80 14.52 1,124,884 -0.26(-1.76%)
Mar 09, 2022 15.02 15.35 14.05 14.78 1,124,005 -0.24(-1.60%)
Mar 08, 2022 12.68 15.50 12.68 15.02 1,555,972 +2.58(+20.74%)
Mar 07, 2022 12.34 13.38 12.14 12.44 958,718 +0.06(+0.48%)
Mar 04, 2022 12.70 13.05 12.16 12.38 518,682 -0.34(-2.67%)
Mar 03, 2022 13.71 13.71 12.38 12.72 709,425 -0.63(-4.72%)
Mar 02, 2022 12.64 13.37 12.45 13.35 679,310 +0.91(+7.32%)
Mar 01, 2022 13.14 13.14 11.57 12.44 1,028,847 -0.38(-2.96%)
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%)
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.