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

Aemetis Inc (NQ: AMTX )

3.940 -0.090 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2023 4.430 4.880 4.410 4.440 760,586 +0.07(+1.60%)
Nov 29, 2023 4.660 4.780 4.320 4.370 417,985 -0.13(-2.89%)
Nov 28, 2023 4.610 4.710 4.320 4.500 418,058 -0.17(-3.64%)
Nov 27, 2023 4.800 4.810 4.615 4.670 460,946 -0.14(-2.91%)
Nov 24, 2023 4.670 4.930 4.670 4.810 247,305 +0.10(+2.23%)
Nov 22, 2023 4.790 4.790 4.690 4.705 197,251 -0.00(-0.11%)
Nov 21, 2023 4.750 4.830 4.650 4.710 372,917 -0.17(-3.48%)
Nov 20, 2023 4.880 4.930 4.725 4.880 280,026 -0.05(-1.01%)
Nov 17, 2023 4.820 4.989 4.790 4.930 402,700 +0.07(+1.44%)
Nov 16, 2023 4.960 4.970 4.660 4.860 369,204 -0.04(-0.82%)
Nov 15, 2023 4.650 5.050 4.650 4.900 468,186 +0.31(+6.75%)
Nov 14, 2023 4.530 4.740 4.480 4.590 387,535 +0.20(+4.56%)
Nov 13, 2023 4.460 4.480 4.290 4.390 258,348 -0.13(-2.88%)
Nov 10, 2023 4.600 4.630 4.240 4.520 390,048 -0.09(-1.95%)
Nov 09, 2023 4.710 5.030 4.445 4.610 559,519 +0.03(+0.66%)
Nov 08, 2023 4.630 4.700 4.490 4.580 329,521 -0.07(-1.51%)
Nov 07, 2023 4.810 5.000 4.620 4.650 485,765 -0.21(-4.32%)
Nov 06, 2023 4.970 5.080 4.750 4.860 378,412 +0.01(+0.21%)
Nov 03, 2023 4.950 5.160 4.740 4.850 311,437 +0.00(+0.00%)
Nov 02, 2023 4.710 5.000 4.590 4.850 352,703 +0.24(+5.21%)
Nov 01, 2023 4.750 4.760 4.420 4.610 290,355 -0.13(-2.74%)
Oct 31, 2023 4.680 5.050 4.650 4.740 385,371 +0.16(+3.49%)
Oct 30, 2023 4.500 5.100 4.500 4.580 717,517 +0.27(+6.26%)
Oct 27, 2023 4.390 4.467 4.270 4.310 145,682 -0.06(-1.37%)
Oct 26, 2023 4.660 4.660 4.260 4.370 381,138 -0.24(-5.21%)
Oct 25, 2023 4.720 4.750 4.510 4.610 290,755 -0.20(-4.16%)
Oct 24, 2023 4.640 5.100 4.630 4.810 542,750 +0.20(+4.34%)
Oct 23, 2023 4.630 4.900 4.170 4.610 415,871 -0.04(-0.86%)
Oct 20, 2023 4.940 5.000 4.640 4.650 411,098 -0.34(-6.81%)
Oct 19, 2023 5.020 5.040 4.610 4.990 755,198 -0.06(-1.19%)
Oct 18, 2023 5.060 5.250 4.870 5.050 534,762 +0.00(+0.00%)
Oct 17, 2023 4.750 5.165 4.680 5.050 706,420 +0.22(+4.55%)
Oct 16, 2023 4.460 4.930 4.460 4.830 459,763 +0.35(+7.81%)
Oct 13, 2023 4.310 4.600 4.200 4.480 450,331 +0.19(+4.43%)
Oct 12, 2023 4.580 4.646 4.190 4.290 424,759 -0.24(-5.30%)
Oct 11, 2023 4.500 4.729 4.442 4.530 639,139 +0.06(+1.34%)
Oct 10, 2023 4.750 4.959 4.400 4.470 652,395 -0.28(-5.89%)
Oct 09, 2023 4.090 4.780 4.090 4.750 700,123 +0.61(+14.73%)
Oct 06, 2023 3.900 4.281 3.865 4.140 339,131 +0.17(+4.28%)
Oct 05, 2023 4.020 4.020 3.770 3.970 352,909 -0.04(-1.00%)
Oct 04, 2023 4.000 4.070 3.840 4.010 552,348 +0.00(+0.00%)
Oct 03, 2023 4.230 4.270 3.910 4.010 759,374 -0.31(-7.18%)
Oct 02, 2023 4.400 4.900 4.220 4.320 1,215,237 +0.17(+4.10%)
Sep 29, 2023 4.120 4.235 4.045 4.150 1,172,120 +0.07(+1.59%)
Sep 28, 2023 4.220 4.220 3.970 4.085 568,427 -0.11(-2.51%)
Sep 27, 2023 4.510 4.545 4.170 4.190 521,999 -0.21(-4.77%)
Sep 26, 2023 4.430 4.670 4.370 4.400 522,831 -0.07(-1.57%)
Sep 25, 2023 4.170 4.680 4.460 4.470 871,309 +0.23(+5.42%)
Sep 22, 2023 4.330 4.560 4.120 4.240 443,635 -0.04(-0.93%)
Sep 21, 2023 4.720 4.750 4.210 4.280 836,514 -0.49(-10.27%)
Sep 20, 2023 4.970 5.080 4.760 4.770 346,514 -0.18(-3.64%)
Sep 19, 2023 4.770 4.980 4.710 4.950 399,809 +0.20(+4.21%)
Sep 18, 2023 4.940 4.960 4.690 4.750 484,284 -0.29(-5.75%)
Sep 15, 2023 5.220 5.220 4.930 5.040 624,498 -0.12(-2.33%)
Sep 14, 2023 5.570 5.590 5.125 5.160 593,481 -0.31(-5.67%)
Sep 13, 2023 5.620 5.850 5.325 5.470 538,078 -0.10(-1.80%)
Sep 12, 2023 5.330 5.850 5.310 5.570 632,659 +0.14(+2.58%)
Sep 11, 2023 5.000 6.060 5.000 5.430 2,752,376 +0.61(+12.77%)
Sep 08, 2023 4.920 4.930 4.650 4.815 383,323 -0.14(-2.92%)
Sep 07, 2023 4.900 5.050 4.750 4.960 316,284 -0.04(-0.80%)
Sep 06, 2023 5.000 5.150 4.810 5.000 672,424 +0.11(+2.25%)
Sep 05, 2023 4.840 5.010 4.780 4.890 304,276 +0.01(+0.20%)
Sep 01, 2023 5.070 5.200 4.840 4.880 399,964 -0.13(-2.59%)
Aug 31, 2023 5.440 5.500 4.980 5.010 460,253 -0.38(-7.05%)
Aug 30, 2023 5.230 5.550 5.130 5.390 396,498 +0.09(+1.70%)
Aug 29, 2023 4.940 5.380 4.850 5.300 429,336 +0.36(+7.29%)
Aug 28, 2023 5.050 5.050 4.710 4.940 424,670 -0.04(-0.80%)
Aug 25, 2023 4.850 5.330 4.840 4.980 537,712 +0.20(+4.18%)
Aug 24, 2023 5.140 5.140 4.700 4.780 572,446 -0.41(-7.90%)
Aug 23, 2023 5.160 5.350 5.090 5.190 485,292 +0.01(+0.19%)
Aug 22, 2023 5.290 5.560 4.990 5.180 660,197 -0.02(-0.38%)
Aug 21, 2023 5.250 5.398 5.140 5.200 448,216 -0.04(-0.76%)
Aug 18, 2023 5.580 5.680 5.160 5.240 731,875 -0.43(-7.58%)
Aug 17, 2023 5.910 6.050 5.630 5.670 533,586 -0.13(-2.24%)
Aug 16, 2023 6.540 6.650 5.700 5.800 850,285 -0.36(-5.84%)
Aug 15, 2023 6.550 6.680 6.110 6.160 532,120 -0.48(-7.23%)
Aug 14, 2023 6.850 6.900 6.600 6.640 285,179 -0.23(-3.35%)
Aug 11, 2023 6.840 7.020 6.760 6.870 261,752 +0.02(+0.29%)
Aug 10, 2023 6.990 7.140 6.820 6.850 259,261 -0.14(-2.00%)
Aug 09, 2023 7.120 7.255 6.800 6.990 467,430 -0.14(-1.96%)
Aug 08, 2023 6.860 7.200 6.790 7.130 366,470 +0.26(+3.78%)
Aug 07, 2023 7.380 7.820 6.700 6.870 791,430 -0.59(-7.91%)
Aug 04, 2023 7.510 7.600 7.290 7.460 311,171 -0.07(-0.93%)
Aug 03, 2023 6.070 7.670 6.020 7.530 924,481 +0.73(+10.65%)
Aug 02, 2023 7.010 7.051 6.510 6.805 524,186 -0.27(-3.75%)
Aug 01, 2023 7.290 7.510 7.010 7.070 427,142 -0.31(-4.20%)
Jul 31, 2023 6.860 7.610 6.830 7.380 418,241 +0.51(+7.50%)
Jul 28, 2023 6.750 7.170 6.490 6.865 560,222 +0.23(+3.39%)
Jul 27, 2023 7.360 7.410 6.480 6.640 641,740 -0.62(-8.54%)
Jul 26, 2023 7.220 7.410 7.110 7.260 392,305 -0.09(-1.22%)
Jul 25, 2023 7.500 7.620 7.300 7.350 212,176 -0.16(-2.13%)
Jul 24, 2023 7.400 7.510 7.140 7.510 292,250 +0.08(+1.08%)
Jul 21, 2023 7.710 7.710 7.110 7.430 404,864 -0.27(-3.51%)
Jul 20, 2023 7.470 7.940 7.470 7.700 368,230 +0.23(+3.08%)
Jul 19, 2023 8.310 8.470 7.360 7.470 755,486 -0.75(-9.12%)
Jul 18, 2023 8.200 8.850 8.044 8.220 996,087 +0.20(+2.49%)
Jul 17, 2023 7.090 8.140 7.030 8.020 841,113 +0.80(+11.08%)
Jul 14, 2023 8.080 8.175 7.130 7.220 964,766 -0.93(-11.41%)
Jul 13, 2023 8.810 8.990 8.020 8.150 729,912 -0.55(-6.32%)
Jul 12, 2023 8.200 8.870 8.010 8.700 1,190,522 +0.65(+8.07%)
Jul 11, 2023 7.970 8.120 7.770 8.050 582,417 +0.14(+1.77%)
Jul 10, 2023 7.600 7.920 7.580 7.910 521,642 +0.33(+4.35%)
Jul 07, 2023 7.290 7.698 7.175 7.580 552,003 +0.59(+8.44%)
Jul 06, 2023 6.870 7.200 6.590 6.990 506,652 -0.06(-0.85%)
Jul 05, 2023 7.200 7.580 7.050 7.050 470,280 -0.24(-3.29%)
Jul 03, 2023 7.370 7.610 7.120 7.290 402,674 -0.04(-0.55%)
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 +4.60(+202.64%)
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%)
Apr 03, 2023 2.380 2.640 2.360 2.430 759,817 +0.11(+4.74%)
Mar 31, 2023 2.170 2.380 2.140 2.320 1,016,900 +0.17(+7.91%)
Mar 30, 2023 2.260 2.315 2.100 2.150 870,299 -0.10(-4.44%)
Mar 29, 2023 2.480 2.480 2.150 2.250 988,834 -0.17(-7.22%)
Mar 28, 2023 2.680 2.729 2.420 2.425 679,480 -0.30(-10.85%)
Mar 27, 2023 2.700 2.760 2.610 2.720 381,160 +0.11(+4.21%)
Mar 24, 2023 2.580 2.630 2.510 2.610 373,090 +0.01(+0.38%)
Mar 23, 2023 2.690 2.799 2.550 2.600 508,161 -0.09(-3.35%)
Mar 22, 2023 2.770 2.850 2.680 2.690 354,116 -0.08(-2.89%)
Mar 21, 2023 2.620 2.840 2.620 2.770 588,568 +0.17(+6.54%)
Mar 20, 2023 2.750 2.760 2.530 2.600 822,970 -0.15(-5.45%)
Mar 17, 2023 2.760 2.805 2.635 2.750 792,914 -0.04(-1.43%)
Mar 16, 2023 2.630 2.790 2.600 2.790 843,800 +0.08(+2.95%)
Mar 15, 2023 2.650 2.780 2.645 2.710 925,434 -0.05(-1.81%)
Mar 14, 2023 2.790 2.930 2.715 2.760 636,679 +0.00(+0.00%)
Mar 13, 2023 2.650 2.910 2.510 2.760 751,638 +0.08(+2.99%)
Mar 10, 2023 2.970 2.970 2.670 2.680 1,490,253 -0.30(-10.22%)
Mar 09, 2023 3.350 3.350 2.950 2.985 1,773,509 -0.52(-14.84%)
Mar 08, 2023 3.610 3.680 3.480 3.505 631,184 -0.10(-2.91%)
Mar 07, 2023 3.710 3.780 3.600 3.610 324,961 -0.07(-1.90%)
Mar 06, 2023 3.860 3.860 3.640 3.680 430,240 -0.16(-4.17%)
Mar 03, 2023 3.640 3.880 3.560 3.840 428,306 +0.21(+5.79%)
Mar 02, 2023 3.620 3.760 3.550 3.630 353,568 -0.07(-1.89%)
Mar 01, 2023 3.600 3.790 3.540 3.700 533,431 +0.13(+3.64%)
Feb 28, 2023 3.810 3.812 3.530 3.570 1,209,440 -0.28(-7.27%)
Feb 27, 2023 3.860 3.910 3.785 3.850 398,822 +0.04(+1.05%)
Feb 24, 2023 3.850 3.895 3.750 3.810 332,310 -0.09(-2.31%)
Feb 23, 2023 3.980 4.070 3.860 3.900 436,001 +0.00(+0.00%)
Feb 22, 2023 3.930 4.010 3.805 3.900 553,997 -0.02(-0.51%)
Feb 21, 2023 4.250 4.370 3.910 3.920 566,131 -0.38(-8.84%)
Feb 17, 2023 4.540 4.595 4.260 4.300 297,854 -0.21(-4.66%)
Feb 16, 2023 4.800 4.840 4.440 4.510 399,058 -0.42(-8.52%)
Feb 15, 2023 4.760 4.950 4.660 4.930 561,749 +0.14(+2.92%)
Feb 14, 2023 4.600 4.934 4.440 4.790 543,699 +0.18(+3.90%)
Feb 13, 2023 4.320 4.650 4.250 4.610 616,108 +0.39(+9.24%)
Feb 10, 2023 4.230 4.280 4.065 4.220 503,763 -0.08(-1.86%)
Feb 09, 2023 4.420 4.500 4.200 4.300 370,735 -0.08(-1.83%)
Feb 08, 2023 4.320 4.490 4.300 4.380 342,676 +0.01(+0.23%)
Feb 07, 2023 4.500 4.570 4.310 4.370 377,453 -0.15(-3.32%)
Feb 06, 2023 4.690 4.820 4.460 4.520 536,346 -0.17(-3.62%)
Feb 03, 2023 4.600 4.990 4.520 4.690 588,741 -0.01(-0.21%)
Feb 02, 2023 4.620 4.790 4.535 4.700 698,565 +0.10(+2.17%)
Feb 01, 2023 4.560 4.710 4.370 4.600 761,213 -0.07(-1.50%)
Jan 31, 2023 4.340 4.740 4.340 4.670 789,955 +0.35(+8.10%)
Jan 30, 2023 4.290 4.555 4.230 4.320 448,374 +0.01(+0.23%)
Jan 27, 2023 4.150 4.310 4.150 4.310 231,699 +0.12(+2.86%)
Jan 26, 2023 4.300 4.360 4.110 4.190 322,291 +0.03(+0.72%)
Jan 25, 2023 4.010 4.180 3.930 4.160 258,290 +0.10(+2.46%)
Jan 24, 2023 4.100 4.180 3.985 4.060 275,674 -0.10(-2.40%)
Jan 23, 2023 3.930 4.290 3.860 4.160 596,655 +0.32(+8.33%)
Jan 20, 2023 3.950 3.980 3.805 3.840 551,432 +0.02(+0.52%)
Jan 19, 2023 3.980 4.020 3.790 3.820 794,685 -0.29(-7.06%)
Jan 18, 2023 4.450 4.510 4.010 4.110 523,033 -0.26(-5.95%)
Jan 17, 2023 4.450 4.550 4.320 4.370 282,536 -0.02(-0.46%)
Jan 13, 2023 4.230 4.420 4.230 4.390 296,325 +0.09(+2.09%)
Jan 12, 2023 4.300 4.320 4.080 4.300 318,843 +0.07(+1.65%)
Jan 11, 2023 4.090 4.350 4.060 4.230 451,339 +0.18(+4.44%)
Jan 10, 2023 4.040 4.150 3.920 4.050 312,556 -0.03(-0.74%)
Jan 09, 2023 3.930 4.140 3.930 4.080 663,147 +0.21(+5.43%)
Jan 06, 2023 3.850 3.970 3.620 3.870 649,622 +0.12(+3.20%)
Jan 05, 2023 3.900 3.921 3.700 3.750 624,095 -0.19(-4.82%)
Jan 04, 2023 3.950 4.060 3.850 3.940 430,256 +0.04(+1.03%)
Jan 03, 2023 3.970 4.193 3.805 3.900 727,479 -0.06(-1.52%)
Dec 30, 2022 3.980 4.015 3.795 3.960 636,464 -0.05(-1.37%)
Dec 29, 2022 3.800 4.050 3.740 4.015 466,028 +0.26(+7.07%)
Dec 28, 2022 3.780 3.960 3.720 3.750 643,805 -0.02(-0.53%)
Dec 27, 2022 4.000 4.030 3.750 3.770 540,894 -0.13(-3.33%)
Dec 23, 2022 3.830 3.950 3.750 3.900 319,789 +0.05(+1.30%)
Dec 22, 2022 4.170 4.170 3.730 3.850 646,969 -0.35(-8.33%)
Dec 21, 2022 4.180 4.225 4.050 4.200 514,998 +0.11(+2.69%)
Dec 20, 2022 4.000 4.260 3.940 4.090 435,708 +0.04(+0.99%)
Dec 19, 2022 4.200 4.200 3.900 4.050 588,315 -0.10(-2.41%)
Dec 16, 2022 4.030 4.210 3.880 4.150 1,036,199 +0.04(+0.97%)
Dec 15, 2022 4.060 4.170 3.980 4.110 436,396 -0.08(-1.91%)
Dec 14, 2022 4.280 4.430 4.110 4.190 515,467 -0.24(-5.42%)
Dec 13, 2022 4.500 4.830 4.180 4.430 955,417 +0.08(+1.84%)
Dec 12, 2022 3.770 4.355 3.710 4.350 798,261 +0.57(+15.08%)
Dec 09, 2022 3.930 3.985 3.740 3.780 761,136 -0.15(-3.82%)
Dec 08, 2022 4.340 4.450 3.900 3.930 897,479 -0.34(-7.96%)
Dec 07, 2022 4.570 4.710 4.190 4.270 608,342 -0.34(-7.38%)
Dec 06, 2022 5.070 5.110 4.540 4.610 588,501 -0.50(-9.78%)
Dec 05, 2022 5.530 5.660 5.090 5.110 421,052 -0.44(-7.93%)
Dec 02, 2022 5.430 5.600 5.310 5.550 458,806 -0.08(-1.42%)
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.