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
)
3.180
-0.090 (-2.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2023
7.250
7.351
7.120
7.330
1,380,243
+0.25(+3.53%)
Jun 29, 2023
6.510
7.110
6.515
7.080
1,061,653
+0.58(+8.92%)
Jun 28, 2023
5.820
6.850
5.810
6.500
917,778
+0.62(+10.54%)
Jun 27, 2023
5.820
6.138
5.630
5.880
599,587
+0.15(+2.62%)
Jun 26, 2023
5.530
6.240
5.530
5.730
756,541
+0.12(+2.14%)
Jun 23, 2023
5.900
6.110
5.560
5.610
4,624,427
-0.47(-7.73%)
Jun 22, 2023
6.140
6.310
6.000
6.080
465,942
-0.18(-2.88%)
Jun 21, 2023
6.280
6.440
6.000
6.260
530,672
-0.09(-1.42%)
Jun 20, 2023
6.210
6.400
5.710
6.350
903,675
-0.07(-1.09%)
Jun 16, 2023
6.940
6.940
6.140
6.420
1,010,108
-0.45(-6.55%)
Jun 15, 2023
6.660
6.920
6.530
6.870
776,721
+4.60(+202.64%)
May 08, 2023
1.940
2.350
1.910
2.270
2,969,507
+0.40(+21.39%)
May 05, 2023
1.690
1.990
1.650
1.870
1,391,970
+0.12(+6.86%)
May 04, 2023
1.780
1.800
1.160
1.750
4,164,972
-0.42(-19.35%)
May 03, 2023
2.060
2.240
2.030
2.170
405,734
+0.10(+4.83%)
May 02, 2023
2.050
2.105
2.010
2.070
230,277
+0.00(+0.00%)
May 01, 2023
2.230
2.230
2.030
2.070
332,968
-0.15(-6.76%)
Apr 28, 2023
2.170
2.240
2.100
2.220
249,836
+0.06(+2.78%)
Apr 27, 2023
2.030
2.165
2.030
2.160
325,433
+0.14(+6.93%)
Apr 26, 2023
2.070
2.160
2.020
2.020
326,559
-0.09(-4.27%)
Apr 25, 2023
2.100
2.130
2.050
2.110
306,303
-0.04(-1.86%)
Apr 24, 2023
2.160
2.220
2.120
2.150
338,620
-0.01(-0.46%)
Apr 21, 2023
2.050
2.170
1.995
2.160
587,482
+0.09(+4.35%)
Apr 20, 2023
2.200
2.225
2.055
2.070
488,195
-0.19(-8.41%)
Apr 19, 2023
2.290
2.300
2.205
2.260
293,388
-0.07(-3.00%)
Apr 18, 2023
2.400
2.416
2.200
2.330
462,725
-0.05(-2.10%)
Apr 17, 2023
2.270
2.430
2.245
2.380
987,762
+0.15(+6.73%)
Apr 14, 2023
2.130
2.265
2.120
2.230
362,446
+0.07(+3.24%)
Apr 13, 2023
2.190
2.190
2.030
2.160
651,634
-0.04(-1.82%)
Apr 12, 2023
2.320
2.360
2.185
2.200
490,034
-0.06(-2.65%)
Apr 11, 2023
2.030
2.290
2.030
2.260
593,108
+0.22(+10.78%)
Apr 10, 2023
2.030
2.065
1.985
2.040
583,057
+0.01(+0.49%)
Apr 06, 2023
2.140
2.157
2.010
2.030
682,365
-0.10(-4.69%)
Apr 05, 2023
2.240
2.240
2.125
2.130
482,143
-0.13(-5.75%)
Apr 04, 2023
2.460
2.470
2.220
2.260
540,988
-0.17(-7.00%)
Apr 03, 2023
2.380
2.640
2.360
2.430
759,817
+0.11(+4.74%)
Mar 31, 2023
2.170
2.380
2.140
2.320
1,016,900
+0.17(+7.91%)
Mar 30, 2023
2.260
2.315
2.100
2.150
870,299
-0.10(-4.44%)
Mar 29, 2023
2.480
2.480
2.150
2.250
988,834
-0.17(-7.22%)
Mar 28, 2023
2.680
2.729
2.420
2.425
679,480
-0.30(-10.85%)
Mar 27, 2023
2.700
2.760
2.610
2.720
381,160
+0.11(+4.21%)
Mar 24, 2023
2.580
2.630
2.510
2.610
373,090
+0.01(+0.38%)
Mar 23, 2023
2.690
2.799
2.550
2.600
508,161
-0.09(-3.35%)
Mar 22, 2023
2.770
2.850
2.680
2.690
354,116
-0.08(-2.89%)
Mar 21, 2023
2.620
2.840
2.620
2.770
588,568
+0.17(+6.54%)
Mar 20, 2023
2.750
2.760
2.530
2.600
822,970
-0.15(-5.45%)
Mar 17, 2023
2.760
2.805
2.635
2.750
792,914
-0.04(-1.43%)
Mar 16, 2023
2.630
2.790
2.600
2.790
843,800
+0.08(+2.95%)
Mar 15, 2023
2.650
2.780
2.645
2.710
925,434
-0.05(-1.81%)
Mar 14, 2023
2.790
2.930
2.715
2.760
636,679
+0.00(+0.00%)
Mar 13, 2023
2.650
2.910
2.510
2.760
751,638
+0.08(+2.99%)
Mar 10, 2023
2.970
2.970
2.670
2.680
1,490,253
-0.30(-10.22%)
Mar 09, 2023
3.350
3.350
2.950
2.985
1,773,509
-0.52(-14.84%)
Mar 08, 2023
3.610
3.680
3.480
3.505
631,184
-0.10(-2.91%)
Mar 07, 2023
3.710
3.780
3.600
3.610
324,961
-0.07(-1.90%)
Mar 06, 2023
3.860
3.860
3.640
3.680
430,240
-0.16(-4.17%)
Mar 03, 2023
3.640
3.880
3.560
3.840
428,306
+0.21(+5.79%)
Mar 02, 2023
3.620
3.760
3.550
3.630
353,568
-0.07(-1.89%)
Mar 01, 2023
3.600
3.790
3.540
3.700
533,431
+0.13(+3.64%)
Feb 28, 2023
3.810
3.812
3.530
3.570
1,209,440
-0.28(-7.27%)
Feb 27, 2023
3.860
3.910
3.785
3.850
398,822
+0.04(+1.05%)
Feb 24, 2023
3.850
3.895
3.750
3.810
332,310
-0.09(-2.31%)
Feb 23, 2023
3.980
4.070
3.860
3.900
436,001
+0.00(+0.00%)
Feb 22, 2023
3.930
4.010
3.805
3.900
553,997
-0.02(-0.51%)
Feb 21, 2023
4.250
4.370
3.910
3.920
566,131
-0.38(-8.84%)
Feb 17, 2023
4.540
4.595
4.260
4.300
297,854
-0.21(-4.66%)
Feb 16, 2023
4.800
4.840
4.440
4.510
399,058
-0.42(-8.52%)
Feb 15, 2023
4.760
4.950
4.660
4.930
561,749
+0.14(+2.92%)
Feb 14, 2023
4.600
4.934
4.440
4.790
543,699
+0.18(+3.90%)
Feb 13, 2023
4.320
4.650
4.250
4.610
616,108
+0.39(+9.24%)
Feb 10, 2023
4.230
4.280
4.065
4.220
503,763
-0.08(-1.86%)
Feb 09, 2023
4.420
4.500
4.200
4.300
370,735
-0.08(-1.83%)
Feb 08, 2023
4.320
4.490
4.300
4.380
342,676
+0.01(+0.23%)
Feb 07, 2023
4.500
4.570
4.310
4.370
377,453
-0.15(-3.32%)
Feb 06, 2023
4.690
4.820
4.460
4.520
536,346
-0.17(-3.62%)
Feb 03, 2023
4.600
4.990
4.520
4.690
588,741
-0.01(-0.21%)
Feb 02, 2023
4.620
4.790
4.535
4.700
698,565
+0.10(+2.17%)
Feb 01, 2023
4.560
4.710
4.370
4.600
761,213
-0.07(-1.50%)
Jan 31, 2023
4.340
4.740
4.340
4.670
789,955
+0.35(+8.10%)
Jan 30, 2023
4.290
4.555
4.230
4.320
448,374
+0.01(+0.23%)
Jan 27, 2023
4.150
4.310
4.150
4.310
231,699
+0.12(+2.86%)
Jan 26, 2023
4.300
4.360
4.110
4.190
322,291
+0.03(+0.72%)
Jan 25, 2023
4.010
4.180
3.930
4.160
258,290
+0.10(+2.46%)
Jan 24, 2023
4.100
4.180
3.985
4.060
275,674
-0.10(-2.40%)
Jan 23, 2023
3.930
4.290
3.860
4.160
596,655
+0.32(+8.33%)
Jan 20, 2023
3.950
3.980
3.805
3.840
551,432
+0.02(+0.52%)
Jan 19, 2023
3.980
4.020
3.790
3.820
794,685
-0.29(-7.06%)
Jan 18, 2023
4.450
4.510
4.010
4.110
523,033
-0.26(-5.95%)
Jan 17, 2023
4.450
4.550
4.320
4.370
282,536
-0.02(-0.46%)
Jan 13, 2023
4.230
4.420
4.230
4.390
296,325
+0.09(+2.09%)
Jan 12, 2023
4.300
4.320
4.080
4.300
318,843
+0.07(+1.65%)
Jan 11, 2023
4.090
4.350
4.060
4.230
451,339
+0.18(+4.44%)
Jan 10, 2023
4.040
4.150
3.920
4.050
312,556
-0.03(-0.74%)
Jan 09, 2023
3.930
4.140
3.930
4.080
663,147
+0.21(+5.43%)
Jan 06, 2023
3.850
3.970
3.620
3.870
649,622
+0.12(+3.20%)
Jan 05, 2023
3.900
3.921
3.700
3.750
624,095
-0.19(-4.82%)
Jan 04, 2023
3.950
4.060
3.850
3.940
430,256
+0.04(+1.03%)
Jan 03, 2023
3.970
4.193
3.805
3.900
727,479
-0.06(-1.52%)
Dec 30, 2022
3.980
4.015
3.795
3.960
636,464
-0.05(-1.37%)
Dec 29, 2022
3.800
4.050
3.740
4.015
466,028
+0.26(+7.07%)
Dec 28, 2022
3.780
3.960
3.720
3.750
643,805
-0.02(-0.53%)
Dec 27, 2022
4.000
4.030
3.750
3.770
540,894
-0.13(-3.33%)
Dec 23, 2022
3.830
3.950
3.750
3.900
319,789
+0.05(+1.30%)
Dec 22, 2022
4.170
4.170
3.730
3.850
646,969
-0.35(-8.33%)
Dec 21, 2022
4.180
4.225
4.050
4.200
514,998
+0.11(+2.69%)
Dec 20, 2022
4.000
4.260
3.940
4.090
435,708
+0.04(+0.99%)
Dec 19, 2022
4.200
4.200
3.900
4.050
588,315
-0.10(-2.41%)
Dec 16, 2022
4.030
4.210
3.880
4.150
1,036,199
+0.04(+0.97%)
Dec 15, 2022
4.060
4.170
3.980
4.110
436,396
-0.08(-1.91%)
Dec 14, 2022
4.280
4.430
4.110
4.190
515,467
-0.24(-5.42%)
Dec 13, 2022
4.500
4.830
4.180
4.430
955,417
+0.08(+1.84%)
Dec 12, 2022
3.770
4.355
3.710
4.350
798,261
+0.57(+15.08%)
Dec 09, 2022
3.930
3.985
3.740
3.780
761,136
-0.15(-3.82%)
Dec 08, 2022
4.340
4.450
3.900
3.930
897,479
-0.34(-7.96%)
Dec 07, 2022
4.570
4.710
4.190
4.270
608,342
-0.34(-7.38%)
Dec 06, 2022
5.070
5.110
4.540
4.610
588,501
-0.50(-9.78%)
Dec 05, 2022
5.530
5.660
5.090
5.110
421,052
-0.44(-7.93%)
Dec 02, 2022
5.430
5.600
5.310
5.550
458,806
-0.08(-1.42%)
Dec 01, 2022
5.520
5.750
5.370
5.630
837,197
+0.12(+2.18%)
Nov 30, 2022
4.830
5.700
4.730
5.510
1,145,079
+0.69(+14.32%)
Nov 29, 2022
4.830
4.960
4.710
4.820
583,375
+0.03(+0.63%)
Nov 28, 2022
5.210
5.220
4.758
4.790
572,626
-0.49(-9.28%)
Nov 25, 2022
5.230
5.390
5.230
5.280
85,013
-0.03(-0.56%)
Nov 23, 2022
5.220
5.360
5.100
5.310
269,009
+0.06(+1.14%)
Nov 22, 2022
5.350
5.380
5.170
5.250
320,672
-0.14(-2.60%)
Nov 21, 2022
5.280
5.500
5.100
5.390
449,976
+0.01(+0.19%)
Nov 18, 2022
5.570
5.570
5.295
5.380
431,357
-0.09(-1.65%)
Nov 17, 2022
5.790
5.790
5.383
5.470
615,472
-0.38(-6.50%)
Nov 16, 2022
6.190
6.300
5.840
5.850
494,530
-0.43(-6.85%)
Nov 15, 2022
6.200
6.379
5.970
6.280
680,728
+0.29(+4.84%)
Nov 14, 2022
6.650
6.660
5.990
5.990
686,594
-0.65(-9.79%)
Nov 11, 2022
6.700
6.950
6.410
6.640
1,015,143
+0.00(+0.00%)
Nov 10, 2022
6.010
6.655
5.810
6.640
716,289
+1.01(+17.94%)
Nov 09, 2022
6.280
6.280
5.590
5.630
945,945
-0.73(-11.48%)
Nov 08, 2022
6.800
6.820
6.230
6.360
1,015,977
-0.40(-5.92%)
Nov 07, 2022
6.870
6.920
6.580
6.760
478,017
-0.08(-1.17%)
Nov 04, 2022
7.270
7.270
6.660
6.840
898,333
-0.15(-2.15%)
Nov 03, 2022
6.820
7.270
6.720
6.990
997,232
+0.11(+1.60%)
Nov 02, 2022
7.240
7.440
6.840
6.880
532,516
-0.34(-4.71%)
Nov 01, 2022
7.650
7.687
7.020
7.220
426,234
-0.18(-2.43%)
Oct 31, 2022
7.230
7.610
7.150
7.400
605,214
+0.19(+2.64%)
Oct 28, 2022
7.190
7.450
6.810
7.210
312,194
+0.12(+1.69%)
Oct 27, 2022
7.560
7.710
7.060
7.090
361,653
-0.31(-4.19%)
Oct 26, 2022
7.300
7.840
7.138
7.400
391,464
+0.20(+2.78%)
Oct 25, 2022
6.870
7.480
6.870
7.200
516,480
+0.30(+4.35%)
Oct 24, 2022
7.350
7.350
6.800
6.900
495,317
-0.38(-5.22%)
Oct 21, 2022
7.240
7.470
7.020
7.280
2,444,617
+0.02(+0.28%)
Oct 20, 2022
7.540
7.841
7.110
7.260
814,793
-0.35(-4.60%)
Oct 19, 2022
7.020
7.645
6.910
7.610
880,602
+0.54(+7.64%)
Oct 18, 2022
6.690
7.095
6.565
7.070
1,049,877
+0.66(+10.30%)
Oct 17, 2022
6.330
6.530
6.070
6.410
1,233,870
+0.54(+9.20%)
Oct 14, 2022
6.290
6.410
5.750
5.870
598,531
-0.38(-6.08%)
Oct 13, 2022
6.090
6.490
5.950
6.250
744,096
-0.10(-1.57%)
Oct 12, 2022
6.470
6.480
6.120
6.350
425,151
-0.05(-0.78%)
Oct 11, 2022
6.110
6.470
6.010
6.400
458,825
+0.18(+2.89%)
Oct 10, 2022
6.290
6.410
6.060
6.220
394,178
-0.07(-1.11%)
Oct 07, 2022
6.650
6.679
6.220
6.290
478,357
-0.44(-6.54%)
Oct 06, 2022
6.620
7.200
6.560
6.730
832,543
+0.07(+1.05%)
Oct 05, 2022
6.780
6.900
6.320
6.660
456,846
-0.32(-4.58%)
Oct 04, 2022
6.550
7.439
6.550
6.980
1,150,856
+0.64(+10.09%)
Oct 03, 2022
6.215
6.390
5.980
6.340
445,666
+0.22(+3.59%)
Sep 30, 2022
6.190
6.420
6.070
6.120
430,305
-0.06(-0.97%)
Sep 29, 2022
6.420
6.640
6.000
6.180
547,061
-0.56(-8.31%)
Sep 28, 2022
6.270
6.820
6.280
6.740
634,499
+0.35(+5.48%)
Sep 27, 2022
6.360
6.640
6.210
6.390
524,422
+0.23(+3.73%)
Sep 26, 2022
6.370
6.736
6.130
6.160
588,697
-0.31(-4.79%)
Sep 23, 2022
6.630
6.720
6.250
6.470
672,029
-0.44(-6.37%)
Sep 22, 2022
7.450
7.480
6.740
6.910
629,668
-0.53(-7.12%)
Sep 21, 2022
7.720
7.860
7.300
7.440
643,908
-0.19(-2.49%)
Sep 20, 2022
7.890
8.140
7.600
7.630
557,859
-0.38(-4.74%)
Sep 19, 2022
7.580
8.200
7.440
8.010
506,693
+0.24(+3.09%)
Sep 16, 2022
8.200
8.200
7.610
7.770
616,362
-0.59(-7.06%)
Sep 15, 2022
8.290
8.445
8.010
8.360
530,209
-0.16(-1.88%)
Sep 14, 2022
8.330
8.660
8.035
8.520
461,704
+0.10(+1.19%)
Sep 13, 2022
8.850
9.045
8.330
8.420
654,130
-0.95(-10.14%)
Sep 12, 2022
9.480
9.650
9.153
9.370
368,811
+0.01(+0.11%)
Sep 09, 2022
9.410
9.530
9.090
9.360
457,425
+0.19(+2.07%)
Sep 08, 2022
8.640
9.370
8.640
9.170
640,118
+0.54(+6.26%)
Sep 07, 2022
8.670
8.750
8.260
8.630
502,813
+0.31(+3.73%)
Sep 06, 2022
8.430
8.485
8.097
8.320
520,420
-0.09(-1.07%)
Sep 02, 2022
8.610
8.783
8.060
8.410
252,390
+0.03(+0.36%)
Sep 01, 2022
9.010
9.010
8.125
8.380
571,607
-0.74(-8.11%)
Aug 31, 2022
8.460
9.160
8.430
9.120
601,673
+0.56(+6.54%)
Aug 30, 2022
9.270
9.290
8.470
8.560
521,985
-0.68(-7.36%)
Aug 29, 2022
9.230
9.740
9.200
9.240
385,085
-0.25(-2.63%)
Aug 26, 2022
9.930
10.33
9.460
9.490
613,782
-0.42(-4.24%)
Aug 25, 2022
9.410
10.10
9.278
9.910
625,801
+0.61(+6.56%)
Aug 24, 2022
8.400
9.360
8.390
9.300
626,705
+0.94(+11.24%)
Aug 23, 2022
8.550
8.990
8.320
8.360
524,749
-0.01(-0.12%)
Aug 22, 2022
8.660
8.960
8.270
8.370
543,255
-0.64(-7.10%)
Aug 19, 2022
9.780
9.860
8.735
9.010
743,068
-1.10(-10.88%)
Aug 18, 2022
9.740
10.15
9.600
10.11
455,982
+0.35(+3.59%)
Aug 17, 2022
10.13
10.19
9.520
9.760
597,509
-0.74(-7.05%)
Aug 16, 2022
10.34
10.74
10.15
10.50
819,338
+0.04(+0.38%)
Aug 15, 2022
10.60
10.73
10.23
10.46
653,937
-0.39(-3.59%)
Aug 12, 2022
10.75
11.21
10.66
10.85
556,383
+0.19(+1.78%)
Aug 11, 2022
10.70
11.28
10.59
10.66
716,240
+0.16(+1.52%)
Aug 10, 2022
10.73
10.81
10.00
10.50
791,140
+0.33(+3.24%)
Aug 09, 2022
10.41
10.67
9.060
10.17
1,559,601
-0.95(-8.54%)
Aug 08, 2022
10.15
11.50
10.15
11.12
1,456,333
+0.94(+9.23%)
Aug 05, 2022
8.130
10.55
8.130
10.18
2,464,266
+2.02(+24.75%)
Aug 04, 2022
8.310
8.369
7.500
8.160
1,180,601
+0.28(+3.55%)
Aug 03, 2022
8.120
8.296
7.532
7.880
793,114
+0.05(+0.64%)
Aug 02, 2022
7.370
8.390
7.370
7.830
911,683
+0.33(+4.40%)
Aug 01, 2022
7.130
7.560
6.790
7.500
846,412
+0.15(+2.04%)
Jul 29, 2022
6.370
7.850
6.310
7.350
1,725,914
+0.96(+15.02%)
Jul 28, 2022
5.920
6.450
5.880
6.390
830,384
+0.65(+11.32%)
Jul 27, 2022
5.410
5.765
5.340
5.740
506,670
+0.45(+8.51%)
Jul 26, 2022
5.430
5.440
5.250
5.290
316,044
-0.19(-3.47%)
Jul 25, 2022
5.080
5.630
5.010
5.480
340,539
+0.46(+9.16%)
Jul 22, 2022
5.660
5.660
4.910
5.020
514,310
-0.55(-9.87%)
Jul 21, 2022
5.670
5.670
5.319
5.570
598,988
-0.19(-3.30%)
Jul 20, 2022
5.470
5.780
5.365
5.760
490,133
+0.34(+6.27%)
Jul 19, 2022
5.290
5.460
5.210
5.420
379,252
+0.24(+4.63%)
Jul 18, 2022
5.520
5.660
5.140
5.180
563,377
-0.12(-2.26%)
Jul 15, 2022
5.110
5.330
4.890
5.300
522,437
+0.27(+5.37%)
Jul 14, 2022
5.110
5.166
4.870
5.030
480,967
-0.27(-5.09%)
Jul 13, 2022
4.970
5.300
4.930
5.300
577,626
+0.22(+4.33%)
Jul 12, 2022
5.000
5.090
4.790
5.080
458,407
+0.07(+1.40%)
Jul 11, 2022
5.120
5.270
4.820
5.010
615,574
-0.25(-4.75%)
Jul 08, 2022
5.000
5.440
4.920
5.260
521,708
+0.23(+4.57%)
Jul 07, 2022
4.550
5.160
4.510
5.030
752,417
+0.53(+11.78%)
Jul 06, 2022
4.750
4.910
4.455
4.500
614,278
-0.29(-6.05%)
Jul 05, 2022
4.680
4.830
4.450
4.790
808,879
-0.04(-0.83%)
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
.