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
)
4.110
-0.030 (-0.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2023
5.440
5.500
4.980
5.010
460,253
-0.38(-7.05%)
Aug 30, 2023
5.230
5.550
5.130
5.390
396,498
+0.09(+1.70%)
Aug 29, 2023
4.940
5.380
4.850
5.300
429,336
+0.36(+7.29%)
Aug 28, 2023
5.050
5.050
4.710
4.940
424,670
-0.04(-0.80%)
Aug 25, 2023
4.850
5.330
4.840
4.980
537,712
+0.20(+4.18%)
Aug 24, 2023
5.140
5.140
4.700
4.780
572,446
-0.41(-7.90%)
Aug 23, 2023
5.160
5.350
5.090
5.190
485,292
+0.01(+0.19%)
Aug 22, 2023
5.290
5.560
4.990
5.180
660,197
-0.02(-0.38%)
Aug 21, 2023
5.250
5.398
5.140
5.200
448,216
-0.04(-0.76%)
Aug 18, 2023
5.580
5.680
5.160
5.240
731,875
-0.43(-7.58%)
Aug 17, 2023
5.910
6.050
5.630
5.670
533,586
-0.13(-2.24%)
Aug 16, 2023
6.540
6.650
5.700
5.800
850,285
-0.36(-5.84%)
Aug 15, 2023
6.550
6.680
6.110
6.160
532,120
-0.48(-7.23%)
Aug 14, 2023
6.850
6.900
6.600
6.640
285,179
-0.23(-3.35%)
Aug 11, 2023
6.840
7.020
6.760
6.870
261,752
+0.02(+0.29%)
Aug 10, 2023
6.990
7.140
6.820
6.850
259,261
-0.14(-2.00%)
Aug 09, 2023
7.120
7.255
6.800
6.990
467,430
-0.14(-1.96%)
Aug 08, 2023
6.860
7.200
6.790
7.130
366,470
+0.26(+3.78%)
Aug 07, 2023
7.380
7.820
6.700
6.870
791,430
-0.59(-7.91%)
Aug 04, 2023
7.510
7.600
7.290
7.460
311,171
-0.07(-0.93%)
Aug 03, 2023
6.070
7.670
6.020
7.530
924,481
+0.73(+10.65%)
Aug 02, 2023
7.010
7.051
6.510
6.805
524,186
-0.27(-3.75%)
Aug 01, 2023
7.290
7.510
7.010
7.070
427,142
-0.31(-4.20%)
Jul 31, 2023
6.860
7.610
6.830
7.380
418,241
+0.51(+7.50%)
Jul 28, 2023
6.750
7.170
6.490
6.865
560,222
+0.23(+3.39%)
Jul 27, 2023
7.360
7.410
6.480
6.640
641,740
-0.62(-8.54%)
Jul 26, 2023
7.220
7.410
7.110
7.260
392,305
-0.09(-1.22%)
Jul 25, 2023
7.500
7.620
7.300
7.350
212,176
-0.16(-2.13%)
Jul 24, 2023
7.400
7.510
7.140
7.510
292,250
+0.08(+1.08%)
Jul 21, 2023
7.710
7.710
7.110
7.430
404,864
-0.27(-3.51%)
Jul 20, 2023
7.470
7.940
7.470
7.700
368,230
+0.23(+3.08%)
Jul 19, 2023
8.310
8.470
7.360
7.470
755,486
-0.75(-9.12%)
Jul 18, 2023
8.200
8.850
8.044
8.220
996,087
+0.20(+2.49%)
Jul 17, 2023
7.090
8.140
7.030
8.020
841,113
+0.80(+11.08%)
Jul 14, 2023
8.080
8.175
7.130
7.220
964,766
-0.93(-11.41%)
Jul 13, 2023
8.810
8.990
8.020
8.150
729,912
-0.55(-6.32%)
Jul 12, 2023
8.200
8.870
8.010
8.700
1,190,522
+0.65(+8.07%)
Jul 11, 2023
7.970
8.120
7.770
8.050
582,417
+0.14(+1.77%)
Jul 10, 2023
7.600
7.920
7.580
7.910
521,642
+0.33(+4.35%)
Jul 07, 2023
7.290
7.698
7.175
7.580
552,003
+0.59(+8.44%)
Jul 06, 2023
6.870
7.200
6.590
6.990
506,652
-0.06(-0.85%)
Jul 05, 2023
7.200
7.580
7.050
7.050
470,280
-0.24(-3.29%)
Jul 03, 2023
7.370
7.610
7.120
7.290
402,674
-0.04(-0.55%)
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
+0.03(+0.44%)
Jun 14, 2023
7.000
7.370
6.640
6.840
796,283
-0.09(-1.30%)
Jun 13, 2023
7.530
7.786
6.632
6.930
1,552,549
-0.75(-9.77%)
Jun 12, 2023
6.800
7.950
6.250
7.680
1,970,424
+1.05(+15.84%)
Jun 09, 2023
6.150
6.710
6.030
6.630
1,460,353
+0.61(+10.13%)
Jun 08, 2023
5.700
6.275
5.220
6.020
1,711,252
+0.31(+5.43%)
Jun 07, 2023
7.000
7.470
5.010
5.710
3,871,850
-1.24(-17.84%)
Jun 06, 2023
5.700
6.960
5.680
6.950
2,592,464
+1.19(+20.66%)
Jun 05, 2023
5.050
5.790
5.000
5.760
1,660,531
+0.84(+17.07%)
Jun 02, 2023
5.340
5.350
4.740
4.920
1,074,109
-0.28(-5.38%)
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
.