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 (%)
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 +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%)
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.