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 (%)
Nov 28, 2014
1.430
1.435
1.387
1.395
94,160
-0.05(-3.79%)
Nov 26, 2014
1.462
1.450
1.450
1.450
97,200
-0.01(-0.85%)
Nov 25, 2014
1.470
1.495
1.445
1.462
156,268
+0.01(+0.69%)
Nov 24, 2014
1.498
1.498
1.387
1.452
208,952
-0.05(-3.17%)
Nov 21, 2014
1.500
1.502
1.472
1.500
212,096
+0.02(+1.52%)
Nov 20, 2014
1.495
1.500
1.458
1.478
657,384
-0.01(-1.01%)
Nov 19, 2014
1.500
1.515
1.478
1.492
190,984
-0.01(-0.50%)
Nov 18, 2014
1.500
1.532
1.468
1.500
300,044
+0.00(+0.00%)
Nov 17, 2014
1.470
1.730
1.465
1.500
242,848
+0.01(+0.84%)
Nov 14, 2014
1.558
1.750
1.413
1.488
300,200
-0.01(-0.67%)
Nov 13, 2014
1.760
1.778
1.403
1.498
671,844
-0.25(-14.31%)
Nov 12, 2014
1.715
1.762
1.715
1.748
188,932
+0.00(+0.14%)
Nov 11, 2014
1.775
1.787
1.712
1.745
237,568
-0.04(-2.51%)
Nov 10, 2014
1.790
1.812
1.683
1.790
205,648
-0.01(-0.83%)
Nov 07, 2014
1.893
1.900
1.750
1.805
367,248
-0.09(-4.94%)
Nov 06, 2014
1.885
1.917
1.847
1.899
86,500
+0.03(+1.54%)
Nov 05, 2014
1.890
1.915
1.859
1.870
91,060
-0.02(-0.93%)
Nov 04, 2014
1.920
1.920
1.812
1.887
115,880
-0.05(-2.33%)
Nov 03, 2014
1.940
1.975
1.930
1.933
125,396
-0.02(-1.15%)
Oct 31, 2014
1.950
1.980
1.900
1.955
178,416
+0.03(+1.56%)
Oct 30, 2014
1.885
1.938
1.847
1.925
121,416
+0.03(+1.58%)
Oct 29, 2014
1.877
1.927
1.860
1.895
116,680
+0.01(+0.40%)
Oct 28, 2014
1.938
1.962
1.850
1.887
160,340
-0.05(-2.33%)
Oct 27, 2014
1.915
1.978
1.915
1.933
354,212
+0.02(+0.91%)
Oct 24, 2014
1.907
1.982
1.877
1.915
355,736
-0.01(-0.39%)
Oct 23, 2014
1.992
2.000
1.895
1.923
412,716
-0.05(-2.78%)
Oct 22, 2014
1.972
2.062
1.962
1.978
241,284
-0.01(-0.75%)
Oct 21, 2014
2.155
2.157
1.923
1.992
301,496
-0.15(-6.89%)
Oct 20, 2014
2.215
2.225
2.080
2.140
702,944
-0.10(-4.68%)
Oct 17, 2014
2.053
2.248
2.030
2.245
420,016
+0.22(+10.86%)
Oct 16, 2014
1.887
2.075
1.875
2.025
214,100
+0.11(+5.61%)
Oct 15, 2014
1.883
1.925
1.850
1.917
446,408
-0.01(-0.39%)
Oct 14, 2014
1.893
1.938
1.863
1.925
346,176
+0.04(+1.85%)
Oct 13, 2014
1.942
2.002
1.880
1.890
367,908
-0.05(-2.70%)
Oct 10, 2014
1.950
1.988
1.883
1.942
498,968
-0.03(-1.65%)
Oct 09, 2014
2.013
2.013
1.950
1.975
146,932
-0.06(-2.95%)
Oct 08, 2014
2.013
2.062
1.953
2.035
324,588
+0.01(+0.49%)
Oct 07, 2014
2.013
2.107
2.002
2.025
261,004
-0.04(-1.94%)
Oct 06, 2014
2.120
2.135
2.017
2.065
226,324
-0.06(-2.59%)
Oct 03, 2014
2.132
2.165
2.087
2.120
155,024
-0.02(-1.05%)
Oct 02, 2014
2.170
2.210
2.075
2.143
207,352
-0.05(-2.28%)
Oct 01, 2014
2.145
2.223
2.097
2.192
192,216
+0.02(+1.04%)
Sep 30, 2014
2.163
2.200
2.116
2.170
363,700
-0.01(-0.34%)
Sep 29, 2014
2.112
2.183
2.075
2.178
159,416
+0.08(+3.69%)
Sep 26, 2014
2.062
2.127
1.970
2.100
300,056
+0.03(+1.33%)
Sep 25, 2014
2.075
2.125
2.050
2.072
201,932
-0.02(-0.72%)
Sep 24, 2014
2.132
2.263
2.081
2.087
240,664
-0.06(-2.79%)
Sep 23, 2014
2.025
2.192
2.000
2.147
331,112
+0.10(+5.01%)
Sep 22, 2014
2.045
2.105
1.982
2.045
488,940
+0.04(+2.12%)
Sep 19, 2014
2.118
2.272
2.007
2.002
1,247,096
-0.13(-5.99%)
Sep 18, 2014
2.125
2.328
2.080
2.130
777,192
-0.00(-0.23%)
Sep 17, 2014
2.248
2.355
2.103
2.135
359,780
-0.11(-4.69%)
Sep 16, 2014
2.232
2.337
2.190
2.240
321,832
+0.02(+1.01%)
Sep 15, 2014
2.475
2.490
2.188
2.217
497,316
-0.25(-9.95%)
Sep 12, 2014
2.438
2.558
2.438
2.462
308,172
+0.02(+1.03%)
Sep 11, 2014
2.638
2.638
2.335
2.438
357,368
-0.17(-6.43%)
Sep 10, 2014
2.625
2.672
2.493
2.605
376,568
+0.04(+1.76%)
Sep 09, 2014
2.558
2.687
2.447
2.560
543,868
+0.00(+0.10%)
Sep 08, 2014
2.402
2.562
2.390
2.558
428,952
+0.15(+6.12%)
Sep 05, 2014
2.373
2.525
2.308
2.410
328,992
+0.09(+3.88%)
Sep 04, 2014
2.340
2.438
2.288
2.320
220,252
+0.03(+1.31%)
Sep 03, 2014
2.350
2.368
2.288
2.290
123,952
-0.03(-1.40%)
Sep 02, 2014
2.310
2.395
2.310
2.322
340,876
-0.04(-1.80%)
Aug 29, 2014
2.340
2.365
2.365
2.365
78,400
-0.01(-0.32%)
Aug 28, 2014
2.353
2.437
2.312
2.373
295,720
+0.02(+1.06%)
Aug 27, 2014
2.375
2.475
2.375
2.348
233,296
-0.05(-2.09%)
Aug 26, 2014
2.300
2.435
2.280
2.397
256,992
+0.06(+2.57%)
Aug 25, 2014
2.525
2.650
2.337
2.337
191,496
-0.11(-4.59%)
Aug 22, 2014
2.525
2.663
2.377
2.450
626,216
-0.11(-4.30%)
Aug 21, 2014
2.605
2.670
2.546
2.560
334,936
-0.02(-0.87%)
Aug 20, 2014
2.478
2.605
2.473
2.583
448,544
+0.16(+6.49%)
Aug 19, 2014
2.325
2.438
2.325
2.425
164,500
+0.10(+4.19%)
Aug 18, 2014
2.312
2.453
2.250
2.328
263,004
-0.03(-1.48%)
Aug 15, 2014
2.257
2.362
2.205
2.362
403,236
+0.09(+4.07%)
Aug 14, 2014
2.375
2.375
2.250
2.270
856,376
-0.07(-2.99%)
Aug 13, 2014
1.903
2.375
1.875
2.340
1,647,272
+0.42(+21.72%)
Aug 12, 2014
1.522
2.020
1.512
1.923
1,866,528
+0.25(+14.61%)
Aug 11, 2014
2.190
2.220
1.643
1.677
3,542,904
-0.53(-24.01%)
Aug 08, 2014
2.390
2.493
2.192
2.208
1,273,600
-0.13(-5.76%)
Aug 07, 2014
2.562
2.562
2.337
2.342
1,348,244
-0.24(-9.38%)
Aug 06, 2014
2.638
2.795
2.400
2.585
848,560
-0.02(-0.58%)
Aug 05, 2014
2.663
2.912
2.600
2.600
351,124
-0.12(-4.59%)
Aug 04, 2014
2.683
2.812
2.610
2.725
686,700
+0.08(+3.12%)
Aug 01, 2014
2.450
2.692
2.450
2.643
325,640
+0.15(+6.02%)
Jul 31, 2014
2.627
2.652
2.480
2.493
225,048
-0.19(-6.91%)
Jul 30, 2014
2.708
2.790
2.507
2.678
143,340
+0.02(+0.75%)
Jul 29, 2014
2.542
2.870
2.542
2.658
232,324
+0.16(+6.19%)
Jul 28, 2014
2.800
2.822
2.502
2.502
518,464
-0.44(-15.03%)
Jul 25, 2014
3.200
3.200
2.938
2.945
373,308
-0.24(-7.61%)
Jul 24, 2014
3.212
3.225
3.128
3.188
126,764
+0.00(+0.00%)
Jul 23, 2014
3.275
3.275
3.087
3.188
261,284
+0.03(+0.87%)
Jul 22, 2014
3.243
3.272
3.095
3.160
355,904
-0.03(-1.10%)
Jul 21, 2014
3.062
3.322
3.062
3.195
386,996
+0.11(+3.48%)
Jul 18, 2014
3.257
3.257
3.053
3.087
213,216
-0.01(-0.40%)
Jul 17, 2014
2.920
3.217
2.920
3.100
768,156
+0.06(+1.97%)
Jul 16, 2014
2.638
3.197
2.635
3.040
3,196,764
+0.41(+15.70%)
Jul 15, 2014
2.465
2.750
2.431
2.627
496,524
+0.18(+7.24%)
Jul 14, 2014
2.433
2.465
2.375
2.450
228,912
+0.02(+0.62%)
Jul 11, 2014
2.328
2.450
2.305
2.435
119,060
+0.06(+2.53%)
Jul 10, 2014
2.410
2.410
2.330
2.375
57,780
-0.03(-1.15%)
Jul 09, 2014
2.438
2.438
2.325
2.402
142,948
-0.04(-1.64%)
Jul 08, 2014
2.530
2.530
2.438
2.442
82,968
-0.06(-2.50%)
Jul 07, 2014
2.555
2.575
2.438
2.505
293,208
-0.04(-1.76%)
Jul 03, 2014
2.510
2.550
2.550
2.550
123,200
+0.00(+0.10%)
Jul 02, 2014
2.670
2.670
2.510
2.547
196,860
-0.00(-0.10%)
Jul 01, 2014
2.397
2.638
2.397
2.550
395,544
+0.17(+6.92%)
Jun 30, 2014
2.342
2.387
2.257
2.385
247,732
+0.14(+6.28%)
Jun 27, 2014
2.348
2.348
2.203
2.244
208,204
-0.06(-2.43%)
Jun 26, 2014
2.368
2.420
2.275
2.300
177,952
+0.01(+0.55%)
Jun 25, 2014
2.240
2.482
2.240
2.288
304,376
+0.06(+2.81%)
Jun 24, 2014
2.553
2.553
2.188
2.225
1,080,292
-0.32(-12.49%)
Jun 23, 2014
2.710
2.800
2.500
2.542
821,728
-0.16(-5.83%)
Jun 20, 2014
2.578
2.725
2.513
2.700
936,592
+0.10(+4.05%)
Jun 19, 2014
2.362
2.610
2.350
2.595
1,536,724
+0.25(+10.66%)
Jun 18, 2014
2.090
2.350
2.075
2.345
1,084,600
+0.33(+16.09%)
Jun 17, 2014
2.075
2.078
1.998
2.020
501,820
-0.10(-4.94%)
Jun 16, 2014
1.950
2.125
1.942
2.125
372,896
+0.19(+9.68%)
Jun 13, 2014
2.112
2.112
1.935
1.938
305,664
-0.18(-8.50%)
Jun 12, 2014
2.015
2.118
2.010
2.118
156,956
+0.12(+6.14%)
Jun 11, 2014
2.082
2.082
1.927
1.995
245,516
+0.06(+2.84%)
Jun 10, 2014
1.845
2.072
1.800
1.940
394,448
+0.16(+9.29%)
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
.