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
)
4.140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 30, 2020
3.940
4.050
3.530
3.690
568,500
-0.29(-7.29%)
Oct 29, 2020
3.510
4.030
3.400
3.980
936,011
+0.59(+17.40%)
Oct 28, 2020
3.550
3.650
3.300
3.390
709,843
-0.26(-7.12%)
Oct 27, 2020
3.940
3.970
3.620
3.650
808,776
-0.34(-8.52%)
Oct 26, 2020
4.020
4.390
3.900
3.990
1,163,712
-0.03(-0.75%)
Oct 23, 2020
4.700
4.730
3.890
4.020
1,949,900
-0.67(-14.29%)
Oct 22, 2020
5.010
5.100
4.600
4.690
2,015,066
-0.26(-5.25%)
Oct 21, 2020
4.380
5.080
4.380
4.950
3,649,647
+0.49(+10.99%)
Oct 20, 2020
4.550
4.850
4.300
4.460
1,754,100
-0.04(-0.89%)
Oct 19, 2020
3.860
4.870
3.820
4.500
4,961,669
+0.71(+18.73%)
Oct 16, 2020
3.590
4.000
3.490
3.790
2,595,300
+0.25(+7.06%)
Oct 15, 2020
3.410
3.550
3.300
3.540
500,460
+0.01(+0.28%)
Oct 14, 2020
3.590
3.600
3.390
3.530
748,160
+0.07(+2.02%)
Oct 13, 2020
3.230
3.550
3.230
3.460
743,518
+0.20(+6.13%)
Oct 12, 2020
3.410
3.410
3.170
3.260
872,983
-0.13(-3.83%)
Oct 09, 2020
3.470
3.540
3.340
3.390
545,700
-0.10(-2.87%)
Oct 08, 2020
3.670
3.710
3.450
3.490
1,186,262
-0.18(-4.90%)
Oct 07, 2020
3.550
3.850
3.480
3.670
1,576,401
+0.20(+5.76%)
Oct 06, 2020
3.560
3.700
3.370
3.470
1,507,980
+0.00(+0.00%)
Oct 05, 2020
3.400
3.650
3.330
3.470
2,665,647
-0.01(-0.29%)
Oct 02, 2020
3.480
3.880
3.380
3.480
2,903,700
-0.22(-5.95%)
Oct 01, 2020
3.140
3.900
3.140
3.700
3,544,865
+0.50(+15.62%)
Sep 30, 2020
3.150
3.280
2.980
3.200
1,005,419
+0.03(+0.95%)
Sep 29, 2020
2.860
3.290
2.780
3.170
1,783,592
+0.29(+10.07%)
Sep 28, 2020
2.720
2.880
2.610
2.880
633,050
+0.18(+6.67%)
Sep 25, 2020
2.600
2.890
2.520
2.700
913,500
+0.10(+3.85%)
Sep 24, 2020
2.820
2.850
2.580
2.600
691,109
-0.17(-6.14%)
Sep 23, 2020
3.010
3.020
2.700
2.770
1,317,561
-0.28(-9.18%)
Sep 22, 2020
3.080
3.340
2.940
3.050
2,205,917
+0.02(+0.66%)
Sep 21, 2020
2.800
3.080
2.670
3.030
2,119,438
+0.23(+8.21%)
Sep 18, 2020
2.700
3.090
2.650
2.800
2,952,800
+0.19(+7.28%)
Sep 17, 2020
2.110
2.800
2.080
2.610
4,258,201
+0.45(+20.83%)
Sep 16, 2020
2.150
2.330
2.150
2.160
1,417,203
+0.13(+6.40%)
Sep 15, 2020
2.110
2.130
2.000
2.030
370,554
-0.06(-2.87%)
Sep 14, 2020
2.210
2.280
2.060
2.090
1,039,626
-0.04(-1.88%)
Sep 11, 2020
2.100
2.340
2.010
2.130
1,115,400
+0.03(+1.43%)
Sep 10, 2020
2.160
2.200
2.060
2.100
309,208
-0.03(-1.41%)
Sep 09, 2020
2.020
2.280
1.970
2.130
855,236
+0.16(+8.12%)
Sep 08, 2020
1.980
2.040
1.890
1.970
547,414
-0.08(-3.90%)
Sep 04, 2020
2.000
2.060
1.810
2.050
740,900
+0.10(+5.13%)
Sep 03, 2020
2.070
2.190
1.880
1.950
1,285,918
-0.33(-14.47%)
Sep 02, 2020
1.920
2.280
1.880
2.280
2,976,210
+0.24(+11.76%)
Sep 01, 2020
1.880
2.680
1.800
2.040
34,035,856
+0.38(+22.89%)
Aug 31, 2020
1.750
1.810
1.640
1.660
518,652
-0.14(-7.78%)
Aug 28, 2020
1.820
1.912
1.730
1.800
784,000
-0.01(-0.55%)
Aug 27, 2020
1.700
2.020
1.700
1.810
1,193,922
+0.09(+5.23%)
Aug 26, 2020
2.030
2.080
1.700
1.720
1,951,114
-0.36(-17.31%)
Aug 25, 2020
2.130
2.220
2.050
2.080
675,549
-0.09(-4.15%)
Aug 24, 2020
2.110
2.290
2.000
2.170
1,218,103
+0.03(+1.40%)
Aug 21, 2020
2.770
2.840
2.010
2.140
3,607,400
-0.67(-23.84%)
Aug 20, 2020
2.760
2.950
2.610
2.810
1,513,817
+0.01(+0.36%)
Aug 19, 2020
2.990
3.140
2.760
2.800
1,785,853
-0.26(-8.50%)
Aug 18, 2020
3.010
3.450
2.730
3.060
4,410,063
+0.08(+2.68%)
Aug 17, 2020
2.430
3.000
2.410
2.980
2,299,644
+0.53(+21.63%)
Aug 14, 2020
2.400
2.730
2.390
2.450
1,250,700
-0.34(-12.19%)
Aug 13, 2020
2.800
3.100
2.600
2.790
3,597,005
-0.55(-16.47%)
Aug 12, 2020
3.150
3.470
2.850
3.340
15,662,373
+0.73(+27.97%)
Aug 11, 2020
2.310
2.940
2.260
2.610
6,939,526
+0.34(+14.98%)
Aug 10, 2020
2.000
2.270
1.870
2.270
1,200,558
+0.30(+15.23%)
Aug 07, 2020
1.890
2.180
1.850
1.970
1,568,600
-0.01(-0.51%)
Aug 06, 2020
1.750
2.380
1.750
1.980
5,540,122
+0.31(+18.56%)
Aug 05, 2020
1.220
1.820
1.220
1.670
3,867,708
+0.42(+33.60%)
Aug 04, 2020
1.330
1.400
1.230
1.250
693,995
-0.17(-11.97%)
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
.