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

Aemetis Inc (NQ: AMTX )

3.790 +0.170 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 7.250 7.351 7.120 7.330 1,380,243 +0.25(+3.53%)
Jun 29, 2023 6.510 7.110 6.515 7.080 1,061,653 +0.58(+8.92%)
Jun 28, 2023 5.820 6.850 5.810 6.500 917,778 +0.62(+10.54%)
Jun 27, 2023 5.820 6.138 5.630 5.880 599,587 +0.15(+2.62%)
Jun 26, 2023 5.530 6.240 5.530 5.730 756,541 +0.12(+2.14%)
Jun 23, 2023 5.900 6.110 5.560 5.610 4,624,427 -0.47(-7.73%)
Jun 22, 2023 6.140 6.310 6.000 6.080 465,942 -0.18(-2.88%)
Jun 21, 2023 6.280 6.440 6.000 6.260 530,672 -0.09(-1.42%)
Jun 20, 2023 6.210 6.400 5.710 6.350 903,675 -0.07(-1.09%)
Jun 16, 2023 6.940 6.940 6.140 6.420 1,010,108 -0.45(-6.55%)
Jun 15, 2023 6.660 6.920 6.530 6.870 776,721 +0.03(+0.44%)
Jun 14, 2023 7.000 7.370 6.640 6.840 796,283 -0.09(-1.30%)
Jun 13, 2023 7.530 7.786 6.632 6.930 1,552,549 -0.75(-9.77%)
Jun 12, 2023 6.800 7.950 6.250 7.680 1,970,424 +1.05(+15.84%)
Jun 09, 2023 6.150 6.710 6.030 6.630 1,460,353 +0.61(+10.13%)
Jun 08, 2023 5.700 6.275 5.220 6.020 1,711,252 +0.31(+5.43%)
Jun 07, 2023 7.000 7.470 5.010 5.710 3,871,850 -1.24(-17.84%)
Jun 06, 2023 5.700 6.960 5.680 6.950 2,592,464 +1.19(+20.66%)
Jun 05, 2023 5.050 5.790 5.000 5.760 1,660,531 +0.84(+17.07%)
Jun 02, 2023 5.340 5.350 4.740 4.920 1,074,109 -0.28(-5.38%)
Jun 01, 2023 4.770 5.320 4.640 5.200 1,503,763 +0.43(+9.01%)
May 31, 2023 4.510 4.830 4.310 4.770 1,781,502 +0.40(+9.15%)
May 30, 2023 4.250 4.605 4.180 4.370 886,084 +0.20(+4.80%)
May 26, 2023 4.210 4.634 3.970 4.170 1,199,296 -0.06(-1.42%)
May 25, 2023 4.310 4.800 4.001 4.230 1,893,525 +0.10(+2.42%)
May 24, 2023 4.200 4.310 3.600 4.130 1,494,930 -0.13(-3.05%)
May 23, 2023 4.230 4.890 3.330 4.260 3,426,013 -0.09(-2.07%)
May 22, 2023 3.160 4.380 2.970 4.350 4,134,636 +1.13(+35.09%)
May 19, 2023 2.590 3.730 2.530 3.220 8,946,116 +0.78(+31.97%)
May 18, 2023 2.150 2.560 2.120 2.440 1,707,409 +0.36(+17.31%)
May 17, 2023 1.890 2.130 1.860 2.080 715,717 +0.20(+10.64%)
May 16, 2023 1.820 1.920 1.800 1.880 382,613 -0.01(-0.53%)
May 15, 2023 1.770 1.900 1.690 1.890 719,435 +0.10(+5.59%)
May 12, 2023 1.780 1.790 1.680 1.790 434,398 +0.02(+1.13%)
May 11, 2023 1.730 1.780 1.610 1.770 604,339 +0.04(+2.31%)
May 10, 2023 1.990 1.990 1.700 1.730 886,231 -0.20(-10.36%)
May 09, 2023 2.280 2.300 1.900 1.930 1,222,273 -0.34(-14.98%)
May 08, 2023 1.940 2.350 1.910 2.270 2,969,507 +0.40(+21.39%)
May 05, 2023 1.690 1.990 1.650 1.870 1,391,970 +0.12(+6.86%)
May 04, 2023 1.780 1.800 1.160 1.750 4,164,972 -0.42(-19.35%)
May 03, 2023 2.060 2.240 2.030 2.170 405,734 +0.10(+4.83%)
May 02, 2023 2.050 2.105 2.010 2.070 230,277 +0.00(+0.00%)
May 01, 2023 2.230 2.230 2.030 2.070 332,968 -0.15(-6.76%)
Apr 28, 2023 2.170 2.240 2.100 2.220 249,836 +0.06(+2.78%)
Apr 27, 2023 2.030 2.165 2.030 2.160 325,433 +0.14(+6.93%)
Apr 26, 2023 2.070 2.160 2.020 2.020 326,559 -0.09(-4.27%)
Apr 25, 2023 2.100 2.130 2.050 2.110 306,303 -0.04(-1.86%)
Apr 24, 2023 2.160 2.220 2.120 2.150 338,620 -0.01(-0.46%)
Apr 21, 2023 2.050 2.170 1.995 2.160 587,482 +0.09(+4.35%)
Apr 20, 2023 2.200 2.225 2.055 2.070 488,195 -0.19(-8.41%)
Apr 19, 2023 2.290 2.300 2.205 2.260 293,388 -0.07(-3.00%)
Apr 18, 2023 2.400 2.416 2.200 2.330 462,725 -0.05(-2.10%)
Apr 17, 2023 2.270 2.430 2.245 2.380 987,762 +0.15(+6.73%)
Apr 14, 2023 2.130 2.265 2.120 2.230 362,446 +0.07(+3.24%)
Apr 13, 2023 2.190 2.190 2.030 2.160 651,634 -0.04(-1.82%)
Apr 12, 2023 2.320 2.360 2.185 2.200 490,034 -0.06(-2.65%)
Apr 11, 2023 2.030 2.290 2.030 2.260 593,108 +0.22(+10.78%)
Apr 10, 2023 2.030 2.065 1.985 2.040 583,057 +0.01(+0.49%)
Apr 06, 2023 2.140 2.157 2.010 2.030 682,365 -0.10(-4.69%)
Apr 05, 2023 2.240 2.240 2.125 2.130 482,143 -0.13(-5.75%)
Apr 04, 2023 2.460 2.470 2.220 2.260 540,988 -0.17(-7.00%)
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.