Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aemetis Inc
(NQ:
AMTX
)
3.580
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
1.030
1.030
0.9682
1.020
11,900
+0.05(+5.69%)
Nov 27, 2019
1.020
1.020
0.9651
0.9651
18,700
-0.05(-4.46%)
Nov 26, 2019
0.9600
1.030
0.9600
1.010
1,847
+0.01(+1.35%)
Nov 25, 2019
0.9700
1.000
0.9600
0.9966
8,477
+0.03(+3.30%)
Nov 22, 2019
1.000
1.030
0.9600
0.9648
8,800
-0.04(-3.52%)
Nov 21, 2019
0.9600
1.000
0.9600
1.000
4,437
+0.04(+4.17%)
Nov 20, 2019
1.030
1.070
0.9600
0.9600
30,470
+0.01(+1.05%)
Nov 19, 2019
0.9900
1.050
0.9500
0.9500
18,632
-0.05(-5.00%)
Nov 18, 2019
0.9900
1.000
0.9500
1.000
13,272
+0.00(+0.00%)
Nov 15, 2019
1.070
1.070
0.9500
1.000
35,300
-0.03(-2.91%)
Nov 14, 2019
1.050
1.113
0.9900
1.030
22,498
+0.00(+0.00%)
Nov 13, 2019
1.030
1.080
1.000
1.030
64,940
+0.03(+3.00%)
Nov 12, 2019
1.040
1.040
1.000
1.000
10,416
-0.03(-2.91%)
Nov 11, 2019
1.040
1.040
1.002
1.030
1,748
+0.02(+1.98%)
Nov 08, 2019
0.9900
1.030
0.9900
1.010
17,200
+0.06(+6.32%)
Nov 07, 2019
1.000
1.040
0.9500
0.9500
9,893
-0.06(-5.93%)
Nov 06, 2019
1.050
1.050
0.9500
1.010
13,625
+0.03(+3.05%)
Nov 05, 2019
0.9500
0.9900
0.9500
0.9800
11,395
-0.01(-1.01%)
Nov 04, 2019
1.000
1.050
0.9300
0.9900
21,273
+0.01(+1.21%)
Nov 01, 2019
0.9749
0.9855
0.9651
0.9782
11,800
-0.02(-1.93%)
Oct 31, 2019
1.012
1.020
0.9500
0.9975
3,854
+0.01(+0.76%)
Oct 30, 2019
0.9700
1.000
0.9000
0.9900
13,772
+0.01(+1.02%)
Oct 29, 2019
1.000
1.000
0.9707
0.9800
5,535
-0.02(-2.00%)
Oct 28, 2019
0.9900
1.000
0.9545
1.000
9,096
+0.01(+1.48%)
Oct 25, 2019
0.9000
0.9900
0.9000
0.9854
4,800
+0.06(+7.02%)
Oct 24, 2019
0.9450
1.019
0.9203
0.9208
8,820
+0.02(+2.31%)
Oct 23, 2019
1.000
1.029
0.9000
0.9000
27,254
-0.10(-10.45%)
Oct 22, 2019
1.080
1.080
0.9800
1.005
18,323
+0.00(+0.50%)
Oct 21, 2019
1.060
1.060
0.9250
1.000
128,563
-0.06(-5.66%)
Oct 18, 2019
1.080
1.104
1.032
1.060
4,700
-0.01(-0.93%)
Oct 17, 2019
1.170
1.210
1.070
1.070
67,875
-0.11(-9.31%)
Oct 16, 2019
1.160
1.194
1.110
1.180
11,431
+0.05(+4.42%)
Oct 15, 2019
1.200
1.200
1.110
1.130
7,384
-0.07(-5.83%)
Oct 14, 2019
1.140
1.210
1.130
1.200
20,070
+0.05(+4.28%)
Oct 11, 2019
1.100
1.161
1.100
1.151
7,000
+0.05(+4.61%)
Oct 10, 2019
1.150
1.150
1.100
1.100
7,981
+0.00(+0.00%)
Oct 09, 2019
1.130
1.150
1.100
1.100
12,839
-0.03(-2.65%)
Oct 08, 2019
1.120
1.140
1.080
1.130
8,269
+0.02(+1.80%)
Oct 07, 2019
1.120
1.150
1.110
1.110
12,204
-0.01(-0.89%)
Oct 04, 2019
1.150
1.200
1.120
1.120
61,700
-0.08(-6.35%)
Oct 03, 2019
1.083
1.210
1.020
1.196
191,181
+0.15(+13.90%)
Oct 02, 2019
1.120
1.139
1.000
1.050
65,374
-0.05(-4.55%)
Oct 01, 2019
1.100
1.100
1.050
1.100
7,401
+0.01(+0.92%)
Sep 30, 2019
1.050
1.100
1.050
1.090
3,374
+0.06(+5.83%)
Sep 27, 2019
1.050
1.080
1.030
1.030
11,600
-0.02(-1.80%)
Sep 26, 2019
1.030
1.080
1.030
1.049
15,856
+0.05(+4.89%)
Sep 25, 2019
1.030
1.090
1.000
1.000
51,126
-0.05(-4.76%)
Sep 24, 2019
1.080
1.100
1.050
1.050
14,334
-0.09(-7.99%)
Sep 23, 2019
1.190
1.200
1.141
1.141
21,493
-0.05(-4.10%)
Sep 20, 2019
1.190
1.200
1.092
1.190
104,900
+0.01(+0.85%)
Sep 19, 2019
1.000
1.190
0.9100
1.180
89,164
+0.18(+18.00%)
Sep 18, 2019
1.010
1.040
0.9700
1.000
38,641
-0.01(-0.70%)
Sep 17, 2019
1.001
1.050
0.9900
1.007
16,813
-0.05(-5.00%)
Sep 16, 2019
1.050
1.190
0.9900
1.060
110,703
+0.02(+1.47%)
Sep 13, 2019
0.8501
1.069
0.8500
1.045
81,600
+0.15(+17.37%)
Sep 12, 2019
0.8600
0.8900
0.8300
0.8900
41,087
+0.06(+7.23%)
Sep 11, 2019
0.7900
0.8300
0.7900
0.8300
24,686
+0.05(+6.41%)
Sep 10, 2019
0.8200
0.8200
0.7800
0.7800
32,840
-0.04(-4.88%)
Sep 09, 2019
0.8200
0.8200
0.7900
0.8200
41,021
+0.03(+3.27%)
Sep 06, 2019
0.8050
0.8340
0.7900
0.7940
25,200
-0.01(-0.77%)
Sep 05, 2019
0.8190
0.8300
0.7500
0.8002
19,179
+0.01(+0.65%)
Sep 04, 2019
0.7500
0.8300
0.7450
0.7950
32,348
+0.03(+3.92%)
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
.