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
)
3.500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
May 31, 2016
0.6338
0.6550
0.5925
0.6550
33,300
+0.06(+10.08%)
May 27, 2016
0.5925
0.5950
0.5950
0.5950
2,800
-0.02(-3.25%)
May 26, 2016
0.6622
0.6750
0.6150
0.6150
19,980
-0.04(-5.75%)
May 25, 2016
0.6300
0.6597
0.6100
0.6525
24,296
+0.02(+2.76%)
May 24, 2016
0.6175
0.6725
0.6100
0.6350
30,932
+0.02(+2.42%)
May 23, 2016
0.6500
0.6500
0.6150
0.6200
21,844
-0.02(-3.13%)
May 20, 2016
0.6475
0.6575
0.6375
0.6400
23,064
+0.01(+0.79%)
May 19, 2016
0.6300
0.6400
0.6300
0.6350
7,496
-0.01(-0.78%)
May 18, 2016
0.6650
0.6700
0.6275
0.6400
37,140
+0.01(+1.59%)
May 17, 2016
0.6275
0.7050
0.6275
0.6300
21,504
-0.01(-1.95%)
May 16, 2016
0.6450
0.6873
0.6275
0.6425
124,636
-0.00(-0.38%)
May 13, 2016
0.6950
0.6950
0.6450
0.6450
15,084
-0.02(-2.64%)
May 12, 2016
0.6275
0.6900
0.6275
0.6625
43,760
+0.05(+9.05%)
May 11, 2016
0.5525
0.6450
0.5525
0.6075
80,984
+0.04(+7.53%)
May 10, 2016
0.6125
0.6650
0.5575
0.5650
55,320
-0.03(-5.04%)
May 09, 2016
0.6925
0.7200
0.5950
0.5950
49,288
-0.13(-17.65%)
May 06, 2016
0.7000
0.7350
0.7000
0.7225
66,932
+0.04(+5.47%)
May 05, 2016
0.6647
0.7100
0.6550
0.6850
86,408
-0.02(-2.49%)
May 04, 2016
0.6565
0.7025
0.5775
0.7025
113,552
+0.01(+0.72%)
May 03, 2016
0.6575
0.6975
0.6575
0.6975
25,000
+0.01(+1.45%)
May 02, 2016
0.6975
0.6975
0.6604
0.6875
5,896
-0.01(-0.72%)
Apr 29, 2016
0.6800
0.6925
0.6750
0.6925
41,664
-0.02(-2.43%)
Apr 28, 2016
0.6875
0.7150
0.6500
0.7097
82,808
+0.02(+3.24%)
Apr 27, 2016
0.6750
0.7150
0.6750
0.6875
55,428
+0.01(+1.48%)
Apr 26, 2016
0.6674
0.6775
0.6450
0.6775
20,704
-0.03(-4.24%)
Apr 25, 2016
0.7075
0.7125
0.6577
0.7075
13,508
-0.01(-0.70%)
Apr 22, 2016
0.7125
0.7225
0.6869
0.7125
43,712
+0.00(+0.35%)
Apr 21, 2016
0.6823
0.7125
0.6543
0.7100
101,708
+0.06(+10.08%)
Apr 20, 2016
0.6250
0.6500
0.6250
0.6450
40,416
+0.03(+4.45%)
Apr 19, 2016
0.5950
0.6250
0.5550
0.6175
31,700
+0.04(+6.93%)
Apr 18, 2016
0.5775
0.6325
0.5750
0.5775
24,572
-0.01(-0.86%)
Apr 15, 2016
0.5475
0.6125
0.5475
0.5825
26,584
-0.02(-3.32%)
Apr 14, 2016
0.6042
0.6125
0.5713
0.6025
17,732
+0.04(+7.59%)
Apr 13, 2016
0.5325
0.6000
0.5300
0.5600
140,428
+0.03(+5.16%)
Apr 12, 2016
0.5000
0.5500
0.5000
0.5325
87,956
+0.04(+9.23%)
Apr 11, 2016
0.4675
0.5000
0.4675
0.4875
38,632
+0.01(+1.56%)
Apr 08, 2016
0.4550
0.4825
0.4530
0.4800
23,464
+0.03(+6.67%)
Apr 07, 2016
0.4600
0.4600
0.4250
0.4500
34,676
+0.01(+2.86%)
Apr 06, 2016
0.4675
0.4825
0.4375
0.4375
47,892
-0.03(-6.42%)
Apr 05, 2016
0.4839
0.4907
0.4658
0.4675
11,916
-0.04(-8.78%)
Apr 04, 2016
0.5115
0.5250
0.5025
0.5125
40,660
+0.00(+0.00%)
Apr 01, 2016
0.5050
0.5250
0.4950
0.5125
26,660
+0.00(+0.49%)
Mar 31, 2016
0.4925
0.5550
0.4718
0.5100
187,456
+0.04(+9.09%)
Mar 30, 2016
0.4929
0.5000
0.4225
0.4675
134,148
-0.02(-5.08%)
Mar 29, 2016
0.5000
0.5100
0.4900
0.4925
16,640
-0.01(-2.96%)
Mar 28, 2016
0.5075
0.5325
0.5028
0.5075
25,628
-0.03(-4.69%)
Mar 24, 2016
0.5490
0.5325
0.5325
0.5325
153,600
-0.01(-1.16%)
Mar 23, 2016
0.5310
0.5450
0.5300
0.5387
65,556
+0.01(+2.62%)
Mar 22, 2016
0.5325
0.5400
0.5050
0.5250
14,920
+0.01(+1.45%)
Mar 21, 2016
0.5325
0.5525
0.4825
0.5175
125,224
-0.01(-2.36%)
Mar 18, 2016
0.5025
0.5975
0.5025
0.5300
186,808
+0.04(+7.61%)
Mar 17, 2016
0.4500
0.5200
0.4500
0.4925
68,348
+0.04(+10.06%)
Mar 16, 2016
0.4675
0.4725
0.4375
0.4475
34,312
+0.02(+5.29%)
Mar 15, 2016
0.4500
0.4725
0.4250
0.4250
80,012
-0.02(-3.95%)
Mar 14, 2016
0.4400
0.4652
0.4250
0.4425
28,996
+0.00(+0.57%)
Mar 11, 2016
0.4250
0.4518
0.4250
0.4400
120,288
+0.03(+7.98%)
Mar 10, 2016
0.4375
0.4646
0.3975
0.4075
246,816
+0.00(+0.62%)
Mar 09, 2016
0.4475
0.4475
0.4050
0.4050
152,628
-0.01(-2.41%)
Mar 08, 2016
0.4250
0.4500
0.4150
0.4150
100,056
-0.01(-1.19%)
Mar 07, 2016
0.4100
0.4425
0.4100
0.4200
18,660
-0.01(-1.75%)
Mar 04, 2016
0.4375
0.4450
0.4225
0.4275
15,996
+0.03(+6.87%)
Mar 03, 2016
0.4625
0.4750
0.4000
0.4000
19,420
-0.06(-13.04%)
Mar 02, 2016
0.4600
0.4600
0.4600
0.4600
5,152
+0.01(+2.22%)
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
.