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
)
3.270
-0.180 (-5.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Feb 29, 2016
0.4500
0.4775
0.4500
0.4525
2,848
+0.01(+1.12%)
Feb 26, 2016
0.4825
0.4825
0.4050
0.4475
21,296
+0.05(+11.87%)
Feb 25, 2016
0.4675
0.4725
0.4000
0.4000
33,756
+0.01(+1.27%)
Feb 24, 2016
0.4025
0.4450
0.3925
0.3950
9,012
-0.02(-4.24%)
Feb 23, 2016
0.4750
0.4750
0.3875
0.4125
89,380
-0.05(-9.84%)
Feb 22, 2016
0.4500
0.4675
0.4500
0.4575
10,964
+0.01(+2.81%)
Feb 19, 2016
0.4275
0.4700
0.4275
0.4450
7,160
+0.01(+2.30%)
Feb 18, 2016
0.4500
0.4625
0.4275
0.4350
70,432
-0.03(-5.43%)
Feb 17, 2016
0.4275
0.4650
0.4275
0.4600
18,616
+0.04(+8.24%)
Feb 16, 2016
0.4250
0.4300
0.4250
0.4250
22,792
+0.00(+0.00%)
Feb 12, 2016
0.3950
0.4250
0.4250
0.4250
16,000
+0.03(+8.28%)
Feb 11, 2016
0.4295
0.4295
0.3800
0.3925
76,864
-0.04(-10.29%)
Feb 10, 2016
0.4275
0.4402
0.4275
0.4375
16,072
+0.00(+0.00%)
Feb 09, 2016
0.4375
0.4416
0.3772
0.4375
44,232
-0.03(-6.91%)
Feb 08, 2016
0.4825
0.4825
0.4375
0.4700
70,352
-0.02(-3.59%)
Feb 05, 2016
0.4875
0.5325
0.4875
0.4875
68,316
-0.01(-2.99%)
Feb 04, 2016
0.5100
0.5100
0.5025
0.5025
22,536
-0.02(-3.83%)
Feb 03, 2016
0.5375
0.5375
0.4900
0.5225
154,684
+0.02(+2.96%)
Feb 02, 2016
0.5275
0.5550
0.5000
0.5075
106,324
-0.02(-2.87%)
Feb 01, 2016
0.5375
0.6088
0.5050
0.5225
153,368
-0.03(-4.57%)
Jan 29, 2016
0.5750
0.5950
0.5075
0.5475
100,808
-0.01(-2.23%)
Jan 28, 2016
0.5125
0.5751
0.5025
0.5600
79,840
+0.06(+12.01%)
Jan 27, 2016
0.5375
0.5425
0.4950
0.5000
48,216
-0.00(-0.50%)
Jan 26, 2016
0.5475
0.6000
0.4800
0.5025
135,060
-0.08(-12.99%)
Jan 25, 2016
0.5675
0.6650
0.5675
0.5775
62,624
-0.02(-2.94%)
Jan 22, 2016
0.5500
0.6500
0.5500
0.5950
91,136
+0.06(+11.21%)
Jan 21, 2016
0.5200
0.5875
0.5125
0.5350
65,200
-0.01(-0.93%)
Jan 20, 2016
0.6200
0.5250
0.5000
0.5400
133,080
+0.02(+2.86%)
Jan 19, 2016
0.5775
0.5850
0.5175
0.5250
90,864
-0.04(-7.89%)
Jan 15, 2016
0.5500
0.5700
0.5700
0.5700
69,600
-0.03(-4.60%)
Jan 14, 2016
0.5400
0.6200
0.5150
0.5975
52,668
+0.06(+11.16%)
Jan 13, 2016
0.5675
0.5675
0.5375
0.5375
8,388
+0.00(+0.47%)
Jan 12, 2016
0.5250
0.5850
0.5100
0.5350
80,052
-0.00(-0.47%)
Jan 11, 2016
0.5683
0.5800
0.5225
0.5375
54,324
-0.05(-8.51%)
Jan 08, 2016
0.6050
0.6050
0.5875
0.5875
20,392
+0.03(+4.44%)
Jan 07, 2016
0.6225
0.6225
0.5625
0.5625
42,208
-0.03(-5.06%)
Jan 06, 2016
0.6600
0.6600
0.5900
0.5925
73,872
-0.07(-10.90%)
Jan 05, 2016
0.6525
0.7075
0.6272
0.6650
84,960
+0.02(+2.31%)
Jan 04, 2016
0.6975
0.6975
0.5827
0.6500
132,360
-0.07(-10.34%)
Dec 31, 2015
0.4925
0.7250
0.7250
0.7250
324,000
+0.25(+52.63%)
Dec 30, 2015
0.5375
0.5375
0.4675
0.4750
339,200
-0.08(-14.03%)
Dec 29, 2015
0.5550
0.5600
0.5250
0.5525
149,052
+0.00(+0.45%)
Dec 28, 2015
0.5500
0.5625
0.5250
0.5500
144,620
+0.00(+0.46%)
Dec 24, 2015
0.5625
0.5475
0.5475
0.5475
8,400
-0.04(-6.80%)
Dec 23, 2015
0.5375
0.6175
0.5375
0.5875
226,324
+0.04(+6.81%)
Dec 22, 2015
0.5425
0.5775
0.5350
0.5500
71,372
+0.00(+0.46%)
Dec 21, 2015
0.5925
0.5925
0.5450
0.5475
106,396
+0.01(+0.92%)
Dec 18, 2015
0.5650
0.6125
0.5425
0.5425
243,232
-0.02(-3.98%)
Dec 17, 2015
0.5675
0.6625
0.5650
0.5650
68,040
-0.00(-0.44%)
Dec 16, 2015
0.5750
0.6525
0.5615
0.5675
69,148
-0.02(-2.99%)
Dec 15, 2015
0.6575
0.6725
0.5625
0.5850
112,452
-0.08(-12.67%)
Dec 14, 2015
0.6525
0.6925
0.6525
0.6699
61,508
+0.01(+2.27%)
Dec 11, 2015
0.7225
0.7500
0.6325
0.6550
81,604
+0.01(+1.16%)
Dec 10, 2015
0.6975
0.7250
0.6375
0.6475
109,600
-0.04(-5.82%)
Dec 09, 2015
0.6600
0.7250
0.6600
0.6875
57,644
+0.05(+7.00%)
Dec 08, 2015
0.7325
0.7400
0.6000
0.6425
167,160
-0.09(-12.29%)
Dec 07, 2015
0.6800
0.7625
0.6800
0.7325
83,444
-0.01(-1.35%)
Dec 04, 2015
0.7050
0.7475
0.7050
0.7425
160,816
+0.02(+2.41%)
Dec 03, 2015
0.7400
0.7400
0.7000
0.7250
53,464
+0.02(+2.11%)
Dec 02, 2015
0.6925
0.7250
0.6825
0.7100
90,044
+0.02(+2.16%)
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
.