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
)
4.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2019
0.9200
0.9500
0.8800
0.9291
36,012
+0.02(+2.10%)
Feb 27, 2019
0.8500
0.9100
0.8100
0.9100
43,853
+0.03(+3.41%)
Feb 26, 2019
0.8800
0.9300
0.8700
0.8800
29,000
-0.00(-0.46%)
Feb 25, 2019
0.9400
0.9555
0.8400
0.8841
38,134
-0.08(-7.91%)
Feb 22, 2019
0.9300
0.9800
0.9100
0.9600
35,000
+0.03(+3.23%)
Feb 21, 2019
0.9300
0.9775
0.9300
0.9300
19,548
+0.00(+0.00%)
Feb 20, 2019
0.9100
0.9805
0.9100
0.9300
33,582
+0.03(+3.21%)
Feb 19, 2019
1.100
1.100
0.8479
0.9011
90,720
-0.08(-8.05%)
Feb 15, 2019
1.060
1.060
0.9800
0.9800
57,800
-0.04(-3.92%)
Feb 14, 2019
1.060
1.090
1.000
1.020
50,592
-0.05(-4.67%)
Feb 13, 2019
1.070
1.130
1.050
1.070
45,017
-0.03(-2.73%)
Feb 12, 2019
1.230
1.230
1.050
1.100
343,650
+0.05(+4.76%)
Feb 11, 2019
1.050
1.100
1.050
1.050
19,367
-0.02(-1.87%)
Feb 08, 2019
1.020
1.120
1.020
1.070
64,900
+0.02(+1.90%)
Feb 07, 2019
1.020
1.100
1.000
1.050
33,996
-0.04(-3.27%)
Feb 06, 2019
1.130
1.164
1.000
1.085
86,412
-0.06(-5.61%)
Feb 05, 2019
1.160
1.200
1.120
1.150
62,931
+0.00(+0.00%)
Feb 04, 2019
1.120
1.240
1.060
1.150
390,840
+0.15(+15.00%)
Feb 01, 2019
1.040
1.040
0.9600
1.000
17,600
-0.04(-3.85%)
Jan 31, 2019
1.030
1.040
0.9750
1.040
44,428
+0.02(+1.96%)
Jan 30, 2019
0.9900
1.040
0.9700
1.020
47,224
+0.01(+0.99%)
Jan 29, 2019
1.010
1.036
0.9600
1.010
21,141
+0.02(+2.02%)
Jan 28, 2019
0.9685
1.027
0.9600
0.9900
59,896
+0.03(+3.13%)
Jan 25, 2019
0.9600
0.9900
0.9400
0.9600
31,200
+0.01(+1.04%)
Jan 24, 2019
0.9900
1.040
0.9000
0.9501
32,716
-0.01(-1.04%)
Jan 23, 2019
1.050
1.150
0.9601
0.9601
149,589
-0.04(-3.99%)
Jan 22, 2019
1.050
1.070
0.9600
1.000
40,683
-0.08(-7.41%)
Jan 18, 2019
1.000
1.090
1.000
1.080
184,100
+0.04(+3.85%)
Jan 17, 2019
1.060
1.150
0.9400
1.040
860,309
+0.18(+20.23%)
Jan 16, 2019
0.8305
0.9000
0.8305
0.8650
16,837
+0.01(+1.17%)
Jan 15, 2019
0.8500
0.8800
0.8200
0.8550
24,599
+0.01(+0.59%)
Jan 14, 2019
0.9000
0.9623
0.8211
0.8500
66,609
-0.03(-3.41%)
Jan 11, 2019
0.8000
0.9000
0.7200
0.8800
103,900
+0.12(+15.79%)
Jan 10, 2019
0.7200
0.7700
0.7000
0.7600
65,443
+0.07(+10.16%)
Jan 09, 2019
0.7000
0.7099
0.6700
0.6899
21,831
-0.01(-1.44%)
Jan 08, 2019
0.6720
0.7195
0.6711
0.7000
27,053
+0.03(+4.31%)
Jan 07, 2019
0.6890
0.7200
0.6711
0.6711
19,793
-0.02(-2.74%)
Jan 04, 2019
0.6200
0.7000
0.5900
0.6900
39,800
+0.06(+10.40%)
Jan 03, 2019
0.6100
0.6390
0.5900
0.6250
11,227
-0.01(-2.19%)
Jan 02, 2019
0.6100
0.6600
0.6003
0.6390
39,833
+0.03(+4.75%)
Dec 31, 2018
0.6000
0.6900
0.6000
0.6100
69,700
+0.04(+7.02%)
Dec 28, 2018
0.7500
0.7500
0.5600
0.5700
169,300
-0.14(-19.85%)
Dec 27, 2018
0.8091
0.8800
0.6506
0.7112
259,506
-0.08(-9.97%)
Dec 26, 2018
0.6000
0.9700
0.6000
0.7900
1,054,356
+0.24(+43.64%)
Dec 24, 2018
0.5400
0.5700
0.4500
0.5500
30,200
+0.04(+7.84%)
Dec 21, 2018
0.4400
0.6900
0.4400
0.5100
64,500
+0.08(+18.60%)
Dec 20, 2018
0.5495
0.5495
0.4200
0.4300
62,753
-0.04(-8.90%)
Dec 19, 2018
0.5500
0.5680
0.4720
0.4720
37,915
-0.08(-14.23%)
Dec 18, 2018
0.5701
0.6112
0.5500
0.5503
36,818
-0.03(-4.53%)
Dec 17, 2018
0.6800
0.6900
0.5617
0.5764
63,939
-0.07(-11.32%)
Dec 14, 2018
0.6600
0.7400
0.6000
0.6500
19,200
+0.05(+8.33%)
Dec 13, 2018
0.6000
0.6194
0.5740
0.6000
46,421
-0.02(-3.15%)
Dec 12, 2018
0.6005
0.6446
0.5505
0.6195
66,511
+0.02(+3.16%)
Dec 11, 2018
0.7200
0.7215
0.6005
0.6005
110,137
-0.11(-15.85%)
Dec 10, 2018
0.7700
0.7700
0.7000
0.7136
9,473
-0.04(-4.85%)
Dec 07, 2018
0.7800
0.7800
0.7200
0.7500
21,300
-0.01(-1.83%)
Dec 06, 2018
0.7795
0.7795
0.6903
0.7640
70,124
+0.01(+1.73%)
Dec 04, 2018
0.7650
0.7800
0.7510
0.7510
13,000
-0.03(-3.47%)
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
.