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 (%)
Mar 29, 2018 1.700 1.700 1.700 0 -0.30(-15.00%)
Mar 28, 2018 2.050 2.110 1.920 2.000 256,334 -0.03(-1.48%)
Mar 27, 2018 1.880 2.100 1.860 2.030 487,633 +0.16(+8.56%)
Mar 26, 2018 1.950 1.990 1.850 1.870 391,002 -0.08(-4.10%)
Mar 23, 2018 2.110 2.130 1.910 1.950 651,226 -0.15(-7.14%)
Mar 22, 2018 2.000 2.490 1.861 2.100 1,869,810 +0.16(+8.25%)
Mar 21, 2018 2.120 2.125 1.850 1.940 473,586 -0.16(-7.62%)
Mar 20, 2018 2.180 2.200 1.910 2.100 758,663 -0.06(-2.78%)
Mar 19, 2018 2.050 2.320 1.930 2.160 2,605,126 -0.29(-11.84%)
Mar 16, 2018 1.150 3.120 1.150 2.450 43,520,560 +1.33(+118.75%)
Mar 15, 2018 1.070 1.120 1.070 1.120 126,133 +0.07(+6.67%)
Mar 14, 2018 1.090 1.120 1.050 1.050 123,627 -0.04(-3.67%)
Mar 13, 2018 1.110 1.170 1.070 1.090 183,606 -0.03(-2.68%)
Mar 12, 2018 1.140 1.240 1.111 1.120 571,498 -0.03(-2.61%)
Mar 09, 2018 1.150 1.159 0.9600 1.150 591,032 +0.00(+0.00%)
Mar 08, 2018 1.140 1.200 1.050 1.150 927,184 +0.03(+2.68%)
Mar 07, 2018 1.110 1.120 8,221,700 +0.07(+6.67%)
Mar 06, 2018 0.6999 1.280 0.6995 1.050 10,927,953 +0.40(+62.36%)
Mar 05, 2018 0.6200 0.6899 0.5917 0.6467 51,683 +0.06(+9.61%)
Mar 02, 2018 0.5460 0.5900 0.5200 0.5900 44,154 +0.07(+13.46%)
Mar 01, 2018 0.5700 0.5700 0.5200 0.5200 13,731 -0.06(-10.34%)
Feb 28, 2018 0.6000 0.6000 0.5400 0.5800 31,532 -0.02(-3.33%)
Feb 27, 2018 0.5700 0.6000 0.5500 0.6000 29,586 +0.01(+1.69%)
Feb 26, 2018 0.5900 0.5996 0.5700 0.5900 14,695 +0.02(+3.53%)
Feb 23, 2018 0.5600 0.5699 0.5460 0.5699 12,677 +0.05(+9.60%)
Feb 22, 2018 0.5460 0.5479 0.5200 0.5200 2,004 +0.00(+0.00%)
Feb 21, 2018 0.5600 0.5600 0.5200 0.5200 35,268 -0.04(-6.66%)
Feb 20, 2018 0.5599 0.5599 0.5502 0.5571 4,381 +0.00(+0.04%)
Feb 16, 2018 0.5569 0.5569 0.5569 0 +0.02(+3.51%)
Feb 15, 2018 0.5155 0.5380 0.5150 0.5380 6,572 -0.00(-0.37%)
Feb 14, 2018 0.4900 0.5477 0.4751 0.5400 44,449 +0.02(+4.05%)
Feb 13, 2018 0.5600 0.5600 0.4515 0.5190 34,146 -0.02(-3.89%)
Feb 12, 2018 0.5100 0.5500 0.5000 0.5400 25,875 -0.03(-5.25%)
Feb 09, 2018 0.5629 0.5910 0.5400 0.5699 18,891 +0.01(+1.79%)
Feb 08, 2018 0.5880 0.6000 0.5500 0.5599 25,982 -0.00(-0.02%)
Feb 07, 2018 0.5700 0.6100 0.5600 0.5600 11,217 -0.03(-5.08%)
Feb 06, 2018 0.6196 0.6300 0.5900 0.5900 14,860 -0.02(-3.28%)
Feb 05, 2018 0.6400 0.6500 0.6100 0.6100 19,710 -0.05(-7.58%)
Feb 02, 2018 0.6501 0.6600 0.6450 0.6600 1,299 -0.04(-5.67%)
Feb 01, 2018 0.6900 0.7100 0.6401 0.6997 43,185 +0.01(+1.42%)
Jan 31, 2018 0.7100 0.7100 0.6600 0.6899 10,065 +0.01(+1.61%)
Jan 30, 2018 0.6900 0.6901 0.6900 0.6790 15,670 -0.03(-4.37%)
Jan 29, 2018 0.7100 0.7390 0.6900 0.7100 40,102 +0.03(+4.26%)
Jan 26, 2018 0.6101 0.7500 0.6100 0.6810 50,539 +0.05(+8.11%)
Jan 25, 2018 0.6500 0.6563 0.5840 0.6299 53,507 +0.01(+1.65%)
Jan 24, 2018 0.6000 0.6300 0.5800 0.6197 66,516 -0.00(-0.05%)
Jan 23, 2018 0.6300 0.6397 0.5800 0.6200 31,427 -0.02(-3.08%)
Jan 22, 2018 0.6700 0.6700 0.6200 0.6397 22,265 -0.00(-0.05%)
Jan 19, 2018 0.7000 0.7100 0.6211 0.6400 56,968 -0.06(-9.22%)
Jan 18, 2018 0.7000 0.7400 0.7000 0.7050 40,861 +0.00(+0.70%)
Jan 17, 2018 0.7500 0.7599 0.6500 0.7001 14,778 -0.02(-2.76%)
Jan 16, 2018 0.7700 0.7700 0.7600 0.7200 49,121 -0.06(-7.66%)
Jan 12, 2018 0.7797 0.7797 0.7797 0 -0.01(-1.30%)
Jan 11, 2018 0.6896 0.7900 0.6896 0.7900 64,808 +0.11(+16.18%)
Jan 10, 2018 0.6899 0.6899 0.6400 0.6800 26,303 +0.00(+0.00%)
Jan 09, 2018 0.6899 0.6899 0.5900 0.6800 10,005 +0.01(+1.58%)
Jan 08, 2018 0.6769 0.6800 0.6050 0.6694 16,488 +0.06(+10.63%)
Jan 05, 2018 0.6195 0.6500 0.5800 0.6051 89,130 +0.02(+2.56%)
Jan 04, 2018 0.5701 0.6684 0.5701 0.5900 74,774 +0.02(+4.33%)
Jan 03, 2018 0.6090 0.6100 0.5655 0.5655 4,533 -0.01(-2.50%)
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.