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
+0.220 (+5.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2017
1.280
1.330
1.270
1.290
30,758
+0.02(+1.57%)
Mar 30, 2017
1.250
1.277
1.210
1.270
27,261
+0.02(+1.98%)
Mar 29, 2017
1.210
1.250
1.209
1.245
18,952
+0.07(+5.53%)
Mar 28, 2017
1.150
1.310
1.150
1.180
80,127
+0.04(+3.51%)
Mar 27, 2017
1.150
1.170
1.140
1.140
5,667
-0.01(-0.87%)
Mar 24, 2017
1.140
1.150
1.140
1.150
9,911
+0.01(+0.88%)
Mar 23, 2017
1.140
1.140
1.120
1.140
2,505
-0.02(-1.72%)
Mar 22, 2017
1.160
1.160
1.150
1.160
1,762
+0.01(+0.89%)
Mar 21, 2017
1.190
1.190
1.110
1.150
39,533
-0.04(-3.38%)
Mar 20, 2017
1.170
1.210
1.170
1.190
6,664
+0.01(+0.85%)
Mar 17, 2017
1.194
1.200
1.170
1.180
25,839
+0.01(+0.85%)
Mar 16, 2017
1.207
1.207
1.170
1.170
2,349
-0.01(-0.85%)
Mar 15, 2017
1.220
1.220
1.150
1.180
39,453
-0.04(-3.28%)
Mar 14, 2017
1.200
1.230
1.189
1.220
14,066
+0.01(+0.83%)
Mar 13, 2017
1.244
1.244
1.170
1.210
33,717
-0.02(-1.63%)
Mar 10, 2017
1.280
1.280
1.220
1.230
21,026
-0.03(-2.38%)
Mar 09, 2017
1.250
1.260
1.220
1.260
29,378
+0.04(+3.28%)
Mar 08, 2017
1.250
1.270
1.220
1.220
27,993
-0.05(-3.94%)
Mar 07, 2017
1.230
1.400
1.230
1.270
139,881
+0.04(+3.25%)
Mar 06, 2017
1.230
1.230
1.200
1.230
32,398
+0.01(+0.82%)
Mar 03, 2017
1.217
1.236
1.190
1.220
29,698
+0.04(+3.18%)
Mar 02, 2017
1.200
1.250
1.170
1.182
50,295
-0.01(-0.64%)
Mar 01, 2017
1.180
1.221
1.180
1.190
59,490
+0.04(+3.48%)
Feb 28, 2017
1.200
1.200
1.150
1.150
18,792
-0.06(-4.96%)
Feb 27, 2017
1.170
1.210
1.160
1.210
11,979
+0.03(+2.54%)
Feb 24, 2017
1.160
1.210
1.152
1.180
8,650
+0.01(+0.85%)
Feb 23, 2017
1.200
1.200
1.170
1.170
1,763
-0.02(-1.68%)
Feb 22, 2017
1.190
1.220
1.190
1.190
13,950
-0.02(-1.65%)
Feb 21, 2017
1.180
1.210
1.160
1.210
17,476
+0.03(+2.54%)
Feb 17, 2017
1.180
1.180
1.180
0
+0.01(+0.85%)
Feb 16, 2017
1.220
1.220
1.160
1.170
13,930
-0.03(-2.59%)
Feb 15, 2017
1.246
1.246
1.200
1.201
11,395
-0.02(-1.55%)
Feb 14, 2017
1.250
1.258
1.100
1.220
71,812
-0.02(-1.61%)
Feb 13, 2017
1.260
1.287
1.210
1.240
33,046
-0.03(-2.36%)
Feb 10, 2017
1.300
1.300
1.210
1.270
30,392
+0.00(+0.00%)
Feb 09, 2017
1.220
1.280
1.180
1.270
82,696
+0.03(+2.42%)
Feb 08, 2017
1.360
1.370
1.160
1.240
111,452
-0.10(-7.46%)
Feb 07, 2017
1.470
1.570
1.270
1.340
364,724
-0.16(-10.67%)
Feb 06, 2017
1.580
1.620
1.470
1.500
57,550
-0.06(-3.85%)
Feb 03, 2017
1.640
1.680
1.520
1.560
130,935
-0.06(-3.70%)
Feb 02, 2017
1.600
1.670
1.550
1.620
39,340
-0.02(-1.22%)
Feb 01, 2017
1.610
1.740
1.580
1.640
207,699
+0.00(+0.00%)
Jan 31, 2017
1.640
1.640
1.560
1.640
37,362
-0.02(-1.20%)
Jan 30, 2017
1.700
1.700
1.600
1.660
14,915
-0.05(-2.92%)
Jan 27, 2017
1.780
1.780
1.630
1.710
26,324
-0.07(-3.93%)
Jan 26, 2017
1.800
1.830
1.670
1.780
87,153
-0.03(-1.66%)
Jan 25, 2017
1.730
1.810
1.600
1.810
106,327
+0.07(+4.02%)
Jan 24, 2017
1.690
1.800
1.630
1.740
93,085
+0.01(+0.58%)
Jan 23, 2017
1.630
1.730
1.500
1.730
213,105
+0.11(+6.79%)
Jan 20, 2017
1.650
1.710
1.601
1.620
82,999
-0.10(-5.81%)
Jan 19, 2017
1.770
2.500
1.560
1.720
892,414
-0.10(-5.49%)
Jan 18, 2017
1.657
1.820
1.430
1.820
354,995
+0.21(+13.04%)
Jan 17, 2017
1.690
1.690
1.600
1.610
13,882
-0.02(-1.23%)
Jan 13, 2017
1.630
1.630
1.630
0
-0.02(-0.91%)
Jan 12, 2017
1.700
1.700
1.600
1.645
27,254
-0.05(-2.76%)
Jan 11, 2017
1.730
1.730
1.610
1.692
45,466
-0.01(-0.49%)
Jan 10, 2017
1.590
1.800
1.590
1.700
54,170
+0.10(+6.25%)
Jan 09, 2017
1.650
1.780
1.590
1.600
71,662
-0.11(-6.43%)
Jan 06, 2017
1.780
1.802
1.550
1.710
31,907
-0.05(-2.84%)
Jan 05, 2017
1.740
1.830
1.730
1.760
78,457
+0.08(+4.76%)
Jan 04, 2017
1.590
1.750
1.550
1.680
205,993
+0.14(+9.09%)
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
.