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
+0.090 (+2.22%)
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 (%)
Jul 31, 2015
0.9500
0.9500
0.8825
0.8920
65,012
-0.06(-6.11%)
Jul 30, 2015
0.8950
0.9500
0.8675
0.9500
125,176
+0.07(+8.57%)
Jul 29, 2015
0.8250
0.8750
0.7950
0.8750
240,700
+0.09(+11.82%)
Jul 28, 2015
0.8250
0.8700
0.7525
0.7825
46,372
-0.05(-6.01%)
Jul 27, 2015
0.8400
0.8925
0.8275
0.8325
43,356
+0.01(+1.52%)
Jul 24, 2015
0.7550
0.8572
0.7375
0.8200
193,844
+0.07(+10.07%)
Jul 23, 2015
0.7500
0.7900
0.7250
0.7450
61,456
+0.01(+0.68%)
Jul 22, 2015
0.7750
0.8125
0.7175
0.7400
167,284
-0.03(-3.90%)
Jul 21, 2015
0.8525
0.8550
0.7550
0.7700
133,060
-0.05(-6.67%)
Jul 20, 2015
0.9500
0.9500
0.8125
0.8250
114,164
-0.08(-8.84%)
Jul 17, 2015
0.9225
0.9650
0.9000
0.9050
98,240
-0.03(-3.21%)
Jul 16, 2015
0.9225
0.9425
0.9025
0.9350
30,660
+0.00(+0.00%)
Jul 15, 2015
0.8950
0.9475
0.8850
0.9350
41,368
+0.02(+1.89%)
Jul 14, 2015
0.8400
0.9450
0.8375
0.9177
338,728
+0.05(+5.18%)
Jul 13, 2015
0.8750
0.8750
0.8275
0.8725
72,920
-0.02(-2.24%)
Jul 10, 2015
0.8500
0.9125
0.7978
0.8925
123,040
+0.06(+6.89%)
Jul 09, 2015
0.7950
0.8752
0.7950
0.8350
76,256
+0.04(+5.70%)
Jul 08, 2015
0.8650
0.8750
0.7570
0.7900
197,184
-0.08(-9.20%)
Jul 07, 2015
0.9000
0.9247
0.8650
0.8700
178,200
-0.02(-2.25%)
Jul 06, 2015
0.9150
0.9475
0.8875
0.8900
42,576
-0.02(-2.47%)
Jul 02, 2015
0.9375
0.9125
0.9125
0.9125
68,000
-0.01(-1.61%)
Jul 01, 2015
0.9000
0.9725
0.8875
0.9275
71,676
+0.03(+3.06%)
Jun 30, 2015
0.9500
1.015
0.9000
0.9000
197,912
-0.05(-5.26%)
Jun 29, 2015
1.012
1.022
0.9500
0.9500
208,584
-0.08(-7.77%)
Jun 26, 2015
1.000
1.055
1.000
1.030
343,040
+0.03(+3.00%)
Jun 25, 2015
1.018
1.038
1.000
1.000
62,552
-0.03(-2.68%)
Jun 24, 2015
1.048
1.075
1.016
1.028
704,652
-0.03(-3.07%)
Jun 23, 2015
1.055
1.113
1.055
1.060
123,492
-0.00(-0.24%)
Jun 22, 2015
1.085
1.087
1.051
1.062
50,960
-0.04(-3.41%)
Jun 19, 2015
1.032
1.100
1.024
1.100
986,208
+0.02(+2.09%)
Jun 18, 2015
1.032
1.100
1.000
1.077
452,952
+0.03(+3.36%)
Jun 17, 2015
1.020
1.073
1.010
1.042
33,568
+0.02(+1.71%)
Jun 16, 2015
1.042
1.067
1.010
1.025
59,220
-0.03(-2.38%)
Jun 15, 2015
1.000
1.058
1.000
1.050
80,076
+0.04(+3.96%)
Jun 12, 2015
1.000
1.125
1.000
1.010
158,620
-0.00(-0.49%)
Jun 11, 2015
1.022
1.058
1.012
1.015
58,708
-0.02(-1.69%)
Jun 10, 2015
1.090
1.097
1.028
1.032
85,412
-0.01(-0.48%)
Jun 09, 2015
1.048
1.102
1.020
1.038
51,584
-0.04(-3.94%)
Jun 08, 2015
1.087
1.103
0.9750
1.080
397,180
-0.02(-1.82%)
Jun 05, 2015
1.097
1.122
1.075
1.100
47,440
-0.01(-1.12%)
Jun 04, 2015
1.143
1.173
1.095
1.113
194,208
-0.04(-3.89%)
Jun 03, 2015
1.093
1.175
1.093
1.157
211,132
+0.06(+5.23%)
Jun 02, 2015
1.093
1.123
1.055
1.100
78,228
-0.01(-0.68%)
Jun 01, 2015
1.085
1.127
1.038
1.107
93,648
+0.01(+1.14%)
May 29, 2015
1.095
1.163
1.085
1.095
115,620
-0.01(-1.13%)
May 28, 2015
1.067
1.127
1.067
1.107
41,360
+0.03(+3.02%)
May 27, 2015
1.038
1.093
1.018
1.075
63,324
+0.03(+2.87%)
May 26, 2015
1.090
1.090
1.018
1.045
102,584
-0.04(-3.46%)
May 22, 2015
1.083
1.083
1.083
1.083
21,200
-0.00(-0.46%)
May 21, 2015
1.117
1.160
1.085
1.087
77,708
-0.04(-3.76%)
May 20, 2015
1.163
1.232
1.125
1.130
55,920
-0.04(-3.73%)
May 19, 2015
1.115
1.188
1.115
1.174
143,528
+0.04(+3.64%)
May 18, 2015
1.183
1.238
1.105
1.133
104,652
-0.06(-5.23%)
May 15, 2015
1.195
1.210
1.165
1.195
74,320
-0.00(-0.42%)
May 14, 2015
1.200
1.252
1.130
1.200
200,764
-0.01(-1.03%)
May 13, 2015
1.232
1.238
1.190
1.212
46,340
-0.03(-2.02%)
May 12, 2015
1.165
1.238
1.133
1.238
32,748
+0.05(+4.21%)
May 11, 2015
1.133
1.208
1.133
1.188
91,176
+0.04(+3.49%)
May 08, 2015
1.140
1.167
1.083
1.147
56,588
-0.02(-1.71%)
May 07, 2015
1.222
1.262
1.120
1.167
101,128
-0.08(-6.22%)
May 06, 2015
1.228
1.262
1.225
1.245
88,780
+0.00(+0.20%)
May 05, 2015
1.205
1.262
1.205
1.242
176,016
+0.02(+1.43%)
May 04, 2015
1.145
1.250
1.145
1.225
148,276
+0.08(+7.22%)
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
.