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
)
4.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 31, 2017
0.7500
0.8400
0.7430
0.8100
22,734
+0.03(+3.85%)
Oct 30, 2017
0.7297
0.8499
0.6900
0.7800
64,807
+0.01(+1.67%)
Oct 27, 2017
0.7435
0.8007
0.7100
0.7672
71,510
-0.04(-5.16%)
Oct 26, 2017
0.7710
0.8229
0.6660
0.8089
63,165
+0.02(+2.39%)
Oct 25, 2017
0.8900
1.100
0.7500
0.7900
167,444
-0.04(-4.82%)
Oct 24, 2017
0.6298
0.8500
0.5500
0.8300
203,775
+0.24(+40.70%)
Oct 23, 2017
0.5900
0.6198
0.5300
0.5899
22,519
-0.03(-4.85%)
Oct 20, 2017
0.6368
0.6368
0.6000
0.6200
42,717
-0.02(-3.14%)
Oct 19, 2017
0.6900
0.6900
0.6368
0.6401
38,747
-0.05(-7.23%)
Oct 18, 2017
0.7400
0.7400
0.6864
0.6900
27,835
+0.01(+1.47%)
Oct 17, 2017
0.7400
0.8500
0.6510
0.6800
73,210
-0.06(-8.11%)
Oct 16, 2017
0.8100
0.8400
0.7101
0.7400
47,642
-0.07(-8.64%)
Oct 13, 2017
0.8400
0.8400
0.8100
0.8100
7,581
-0.03(-3.57%)
Oct 12, 2017
0.8401
0.8900
0.8000
0.8400
9,746
-0.01(-1.18%)
Oct 11, 2017
0.8899
0.8900
0.8400
0.8500
14,459
-0.04(-4.49%)
Oct 10, 2017
0.8993
0.9140
0.8024
0.8900
31,141
+0.02(+2.30%)
Oct 09, 2017
0.9200
0.9200
0.8420
0.8700
13,386
-0.02(-2.44%)
Oct 06, 2017
0.9000
0.9200
0.8200
0.8918
11,147
+0.00(+0.20%)
Oct 05, 2017
0.9000
1.000
0.8700
0.8900
25,458
+0.02(+2.30%)
Oct 04, 2017
0.8899
0.8899
0.8630
0.8700
7,105
+0.00(+0.00%)
Oct 03, 2017
0.8999
0.9100
0.8601
0.8700
2,519
-0.01(-1.07%)
Oct 02, 2017
0.9140
0.9153
0.8700
0.8794
8,605
+0.01(+1.08%)
Sep 29, 2017
0.9200
0.9428
0.8700
0.8700
15,802
-0.03(-3.65%)
Sep 28, 2017
0.8837
0.9400
0.8200
0.9030
12,959
+0.02(+2.18%)
Sep 27, 2017
0.8774
0.9200
0.8650
0.8837
28,044
+0.01(+1.57%)
Sep 26, 2017
0.9140
0.9140
0.8700
0.8700
15,239
-0.00(-0.06%)
Sep 25, 2017
0.9000
0.9661
0.8700
0.8705
24,349
-0.05(-5.38%)
Sep 22, 2017
0.9100
0.9300
0.8800
0.9200
29,023
-0.04(-4.17%)
Sep 21, 2017
0.9300
0.9900
0.9300
0.9600
11,438
+0.02(+2.13%)
Sep 20, 2017
0.9399
0.9418
0.9000
0.9400
28,315
+0.07(+8.05%)
Sep 19, 2017
0.9400
0.9400
0.8600
0.8700
16,703
-0.03(-3.33%)
Sep 18, 2017
0.9129
1.010
0.9000
0.9000
6,056
-0.02(-2.17%)
Sep 15, 2017
0.9500
0.9678
0.8700
0.9200
23,016
-0.03(-3.16%)
Sep 14, 2017
1.000
1.000
0.9419
0.9500
12,726
-0.02(-2.06%)
Sep 13, 2017
0.9400
1.040
0.9080
0.9700
26,732
+0.05(+5.43%)
Sep 12, 2017
0.8500
0.9500
0.8500
0.9200
7,592
-0.01(-1.08%)
Sep 11, 2017
0.9400
0.9463
0.9006
0.9300
45,244
+0.03(+3.33%)
Sep 08, 2017
0.9000
0.9000
0.8400
0.9000
20,024
+0.01(+1.12%)
Sep 07, 2017
0.8508
0.8900
0.8500
0.8900
20,165
+0.06(+7.23%)
Sep 06, 2017
0.8500
0.8628
0.8200
0.8300
12,761
-0.01(-0.95%)
Sep 05, 2017
0.8280
0.8500
0.8002
0.8380
11,983
-0.01(-1.41%)
Sep 01, 2017
0.8599
0.8215
0.8500
32,049
-0.01(-1.52%)
Aug 31, 2017
0.8670
0.8900
0.8433
0.8631
12,915
-0.04(-4.10%)
Aug 30, 2017
0.8500
0.9000
0.8100
0.9000
6,508
+0.02(+2.51%)
Aug 29, 2017
0.8300
0.8980
0.8169
0.8780
35,089
+0.01(+1.16%)
Aug 28, 2017
0.7800
0.9080
0.7800
0.8679
33,553
+0.04(+4.57%)
Aug 25, 2017
0.9502
1.004
0.8217
0.8300
84,212
-0.12(-12.63%)
Aug 24, 2017
1.050
1.079
0.9120
0.9500
71,305
-0.05(-5.00%)
Aug 23, 2017
1.050
1.064
1.000
1.000
3,773
-0.01(-0.99%)
Aug 22, 2017
1.040
1.050
1.010
1.010
10,761
-0.06(-5.60%)
Aug 21, 2017
1.090
1.090
1.010
1.070
2,983
-0.01(-0.94%)
Aug 18, 2017
1.102
1.170
1.050
1.080
33,312
-0.01(-0.53%)
Aug 17, 2017
1.080
1.120
1.050
1.086
9,013
-0.00(-0.09%)
Aug 16, 2017
1.100
1.110
1.050
1.087
26,341
-0.06(-5.36%)
Aug 15, 2017
1.160
1.300
1.040
1.148
120,508
+0.01(+0.74%)
Aug 14, 2017
1.139
1.160
1.120
1.140
5,841
-0.03(-2.56%)
Aug 11, 2017
1.100
1.170
1.014
1.170
64,475
-0.02(-1.68%)
Aug 10, 2017
1.120
1.190
0.9535
1.190
52,522
+0.05(+4.39%)
Aug 09, 2017
1.190
1.199
1.140
1.140
4,314
-0.03(-2.56%)
Aug 08, 2017
1.210
1.236
1.170
1.170
6,558
-0.01(-0.85%)
Aug 07, 2017
1.170
1.210
1.150
1.180
25,521
+0.01(+0.85%)
Aug 04, 2017
1.240
1.240
1.160
1.170
20,105
-0.06(-4.80%)
Aug 03, 2017
1.210
1.240
1.210
1.229
9,947
+0.02(+1.57%)
Aug 02, 2017
1.190
1.222
1.160
1.210
20,228
+0.00(+0.00%)
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
.