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
Gevo Inc
(NQ:
GEVO
)
0.7031
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2020
1.020
1.090
0.9700
1.000
15,602,483
-0.11(-9.91%)
Sep 29, 2020
0.8800
1.170
0.8600
1.110
27,758,696
+0.22(+24.72%)
Sep 28, 2020
0.9200
0.9290
0.8801
0.8900
8,129,475
-0.04(-4.30%)
Sep 25, 2020
0.8939
0.9393
0.8722
0.9300
7,248,300
+0.03(+3.33%)
Sep 24, 2020
0.8000
0.9629
0.7704
0.9000
15,241,233
+0.05(+5.88%)
Sep 23, 2020
0.9200
0.9300
0.8000
0.8500
11,161,437
-0.09(-9.57%)
Sep 22, 2020
0.9300
0.9600
0.9000
0.9400
5,524,736
-0.01(-1.05%)
Sep 21, 2020
0.9000
0.9800
0.8900
0.9500
9,369,932
+0.00(+0.15%)
Sep 18, 2020
0.8720
0.9498
0.8710
0.9486
10,020,600
+0.05(+5.40%)
Sep 17, 2020
0.9000
0.9800
0.8800
0.9000
20,043,316
+0.02(+2.32%)
Sep 16, 2020
0.8111
0.9200
0.7901
0.8796
19,786,956
+0.05(+5.72%)
Sep 15, 2020
0.8548
0.8788
0.8300
0.8320
7,898,509
-0.04(-4.37%)
Sep 14, 2020
0.8500
0.9300
0.8100
0.8700
11,553,116
+0.03(+3.72%)
Sep 11, 2020
0.8862
0.8948
0.8103
0.8388
14,271,300
-0.05(-5.58%)
Sep 10, 2020
0.9016
0.9624
0.8700
0.8884
15,360,980
-0.01(-1.52%)
Sep 09, 2020
0.9521
0.9777
0.8806
0.9021
28,027,236
-0.14(-13.26%)
Sep 08, 2020
1.080
1.110
1.030
1.040
31,151,804
-0.12(-10.34%)
Sep 04, 2020
1.170
1.180
1.020
1.160
27,664,700
+0.09(+8.41%)
Sep 03, 2020
1.160
1.190
1.020
1.070
36,002,608
-0.13(-10.83%)
Sep 02, 2020
1.240
1.280
1.170
1.200
25,891,908
-0.04(-3.23%)
Sep 01, 2020
1.210
1.280
1.170
1.240
36,015,304
-0.01(-0.80%)
Aug 31, 2020
1.280
1.310
1.210
1.250
44,770,304
+0.05(+4.17%)
Aug 28, 2020
1.340
1.450
1.170
1.200
173,364,896
+0.11(+10.09%)
Aug 27, 2020
1.180
1.270
1.010
1.090
66,179,480
-0.15(-12.10%)
Aug 26, 2020
1.390
1.410
1.210
1.240
54,313,476
-0.24(-16.22%)
Aug 25, 2020
1.490
1.590
1.350
1.480
93,799,768
+0.09(+6.47%)
Aug 24, 2020
1.270
1.490
1.200
1.390
88,523,744
+0.16(+13.01%)
Aug 21, 2020
1.470
1.600
1.160
1.230
240,048,800
-0.59(-32.42%)
Aug 20, 2020
0.9700
2.180
0.8800
1.820
983,735,168
+1.27(+232.72%)
Aug 19, 2020
0.5500
0.5700
0.5400
0.5470
1,919,556
-0.01(-1.88%)
Aug 18, 2020
0.5900
0.5900
0.5450
0.5575
4,358,439
+0.00(+0.50%)
Aug 17, 2020
0.5540
0.5720
0.5501
0.5547
1,562,601
-0.00(-0.31%)
Aug 14, 2020
0.5627
0.5649
0.5475
0.5564
2,244,300
-0.01(-2.03%)
Aug 13, 2020
0.5470
0.6100
0.5400
0.5679
6,540,159
+0.01(+2.51%)
Aug 12, 2020
0.5501
0.5789
0.5411
0.5540
2,720,564
-0.00(-0.84%)
Aug 11, 2020
0.5600
0.5900
0.5315
0.5587
4,065,134
-0.04(-7.41%)
Aug 10, 2020
0.5945
0.6274
0.5739
0.6034
5,301,494
+0.02(+3.78%)
Aug 07, 2020
0.5900
0.5945
0.5500
0.5814
2,732,700
-0.01(-1.31%)
Aug 06, 2020
0.5900
0.6266
0.5803
0.5891
3,703,375
+0.01(+1.57%)
Aug 05, 2020
0.6100
0.6100
0.5700
0.5800
3,020,499
-0.03(-4.92%)
Aug 04, 2020
0.5500
0.6200
0.5500
0.6100
6,998,396
+0.05(+9.42%)
Aug 03, 2020
0.5500
0.5650
0.5420
0.5575
2,044,705
+0.01(+1.64%)
Jul 31, 2020
0.5460
0.5680
0.5355
0.5485
1,695,800
-0.01(-2.05%)
Jul 30, 2020
0.5577
0.5750
0.5350
0.5600
2,625,785
-0.01(-1.50%)
Jul 29, 2020
0.5390
0.5870
0.5300
0.5685
3,295,790
+0.02(+3.38%)
Jul 28, 2020
0.5442
0.5650
0.5111
0.5499
3,328,387
-0.01(-0.92%)
Jul 27, 2020
0.5800
0.5800
0.5500
0.5550
4,064,052
-0.02(-4.29%)
Jul 24, 2020
0.5800
0.5937
0.5601
0.5799
2,801,600
-0.01(-1.21%)
Jul 23, 2020
0.6200
0.6240
0.5798
0.5870
4,261,112
-0.04(-6.83%)
Jul 22, 2020
0.6000
0.6464
0.5700
0.6300
8,022,806
+0.04(+6.06%)
Jul 21, 2020
0.5820
0.6000
0.5612
0.5940
5,953,265
+0.02(+2.71%)
Jul 20, 2020
0.5801
0.5950
0.5600
0.5783
6,239,766
-0.01(-1.90%)
Jul 17, 2020
0.6000
0.6058
0.5800
0.5895
4,363,700
-0.00(-0.30%)
Jul 16, 2020
0.6022
0.6095
0.5706
0.5913
4,816,827
-0.01(-1.71%)
Jul 15, 2020
0.6038
0.6350
0.5900
0.6016
5,078,132
+0.00(+0.43%)
Jul 14, 2020
0.6194
0.6375
0.5829
0.5990
6,283,362
-0.04(-6.41%)
Jul 13, 2020
0.6000
0.6600
0.5700
0.6400
13,978,394
+0.05(+8.84%)
Jul 10, 2020
0.6026
0.6170
0.5800
0.5880
7,315,300
-0.00(-0.24%)
Jul 09, 2020
0.6320
0.6475
0.5500
0.5894
10,617,734
-0.03(-4.94%)
Jul 08, 2020
0.6300
0.6900
0.5800
0.6200
17,094,334
-0.08(-11.43%)
Jul 07, 2020
0.7317
0.8399
0.6310
0.7000
51,773,304
+0.04(+6.22%)
Jul 06, 2020
0.5355
0.6700
0.5000
0.6590
57,194,844
+0.17(+34.54%)
Jul 02, 2020
0.4998
0.5049
0.4800
0.4898
6,931,500
+0.01(+2.04%)
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
.