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
)
4.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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, 2017
0.8670
0.8900
0.8433
0.8631
12,915
-0.04(-4.10%)
Aug 30, 2017
0.8500
0.9000
0.8100
0.9000
6,508
+0.02(+2.51%)
Aug 29, 2017
0.8300
0.8980
0.8169
0.8780
35,089
+0.01(+1.16%)
Aug 28, 2017
0.7800
0.9080
0.7800
0.8679
33,553
+0.04(+4.57%)
Aug 25, 2017
0.9502
1.004
0.8217
0.8300
84,212
-0.12(-12.63%)
Aug 24, 2017
1.050
1.079
0.9120
0.9500
71,305
-0.05(-5.00%)
Aug 23, 2017
1.050
1.064
1.000
1.000
3,773
-0.01(-0.99%)
Aug 22, 2017
1.040
1.050
1.010
1.010
10,761
-0.06(-5.60%)
Aug 21, 2017
1.090
1.090
1.010
1.070
2,983
-0.01(-0.94%)
Aug 18, 2017
1.102
1.170
1.050
1.080
33,312
-0.01(-0.53%)
Aug 17, 2017
1.080
1.120
1.050
1.086
9,013
-0.00(-0.09%)
Aug 16, 2017
1.100
1.110
1.050
1.087
26,341
-0.06(-5.36%)
Aug 15, 2017
1.160
1.300
1.040
1.148
120,508
+0.01(+0.74%)
Aug 14, 2017
1.139
1.160
1.120
1.140
5,841
-0.03(-2.56%)
Aug 11, 2017
1.100
1.170
1.014
1.170
64,475
-0.02(-1.68%)
Aug 10, 2017
1.120
1.190
0.9535
1.190
52,522
+0.05(+4.39%)
Aug 09, 2017
1.190
1.199
1.140
1.140
4,314
-0.03(-2.56%)
Aug 08, 2017
1.210
1.236
1.170
1.170
6,558
-0.01(-0.85%)
Aug 07, 2017
1.170
1.210
1.150
1.180
25,521
+0.01(+0.85%)
Aug 04, 2017
1.240
1.240
1.160
1.170
20,105
-0.06(-4.80%)
Aug 03, 2017
1.210
1.240
1.210
1.229
9,947
+0.02(+1.57%)
Aug 02, 2017
1.190
1.222
1.160
1.210
20,228
+0.00(+0.00%)
Aug 01, 2017
1.190
1.230
1.170
1.210
11,179
+0.00(+0.00%)
Jul 31, 2017
1.200
1.290
1.160
1.210
38,181
+0.01(+0.83%)
Jul 28, 2017
1.200
1.247
1.200
1.200
23,777
-0.01(-0.83%)
Jul 27, 2017
1.220
1.254
1.200
1.210
10,370
-0.02(-1.63%)
Jul 26, 2017
1.210
1.250
1.199
1.230
35,741
+0.03(+2.50%)
Jul 25, 2017
1.220
1.240
1.200
1.200
13,054
-0.02(-1.64%)
Jul 24, 2017
1.230
1.240
1.190
1.220
12,292
-0.01(-0.81%)
Jul 21, 2017
1.230
1.240
1.170
1.230
39,176
+0.01(+0.82%)
Jul 20, 2017
1.230
1.207
1.220
4,944
-0.01(-0.81%)
Jul 19, 2017
1.260
1.269
1.230
1.230
3,431
+0.03(+2.50%)
Jul 18, 2017
1.230
1.250
1.190
1.200
6,010
-0.03(-2.44%)
Jul 17, 2017
1.250
1.305
1.180
1.230
40,200
-0.03(-2.38%)
Jul 14, 2017
1.270
1.320
1.250
1.260
4,215
-0.04(-3.00%)
Jul 13, 2017
1.236
1.320
1.236
1.299
2,347
+0.05(+3.92%)
Jul 12, 2017
1.190
1.330
1.190
1.250
14,735
+0.02(+1.63%)
Jul 11, 2017
1.170
1.290
1.170
1.230
19,564
+0.05(+4.57%)
Jul 10, 2017
1.200
1.249
1.150
1.176
30,144
-0.05(-4.37%)
Jul 07, 2017
1.300
1.302
1.200
1.230
19,020
-0.08(-6.11%)
Jul 06, 2017
1.310
1.330
1.300
1.310
16,504
+0.00(+0.00%)
Jul 05, 2017
1.330
1.330
1.300
1.310
6,523
+0.00(+0.00%)
Jul 03, 2017
1.360
1.360
1.300
1.310
7,017
-0.02(-1.50%)
Jun 30, 2017
1.350
1.350
1.300
1.330
16,197
-0.03(-2.21%)
Jun 29, 2017
1.370
1.370
1.350
1.360
15,644
-0.02(-1.45%)
Jun 28, 2017
1.410
1.410
1.380
1.380
6,874
-0.01(-0.72%)
Jun 27, 2017
1.420
1.440
1.370
1.390
9,744
-0.04(-2.80%)
Jun 26, 2017
1.426
1.440
1.330
1.430
5,775
+0.05(+3.62%)
Jun 23, 2017
1.430
1.450
1.380
1.380
21,591
-0.06(-4.17%)
Jun 22, 2017
1.430
1.450
1.310
1.440
17,341
+0.02(+1.41%)
Jun 21, 2017
1.380
1.450
1.380
1.420
9,574
+0.02(+1.43%)
Jun 20, 2017
1.420
1.450
1.340
1.400
15,587
-0.05(-3.45%)
Jun 19, 2017
1.510
1.510
1.420
1.450
6,329
-0.05(-3.33%)
Jun 16, 2017
1.330
1.500
1.330
1.500
51,748
+0.18(+13.64%)
Jun 15, 2017
1.390
1.510
1.320
1.320
31,650
-0.12(-8.33%)
Jun 14, 2017
1.400
1.480
1.400
1.440
14,938
-0.02(-1.22%)
Jun 13, 2017
1.500
1.570
1.300
1.458
74,331
-0.05(-3.63%)
Jun 12, 2017
1.600
1.610
1.470
1.513
26,498
-0.05(-3.03%)
Jun 09, 2017
1.580
1.640
1.560
1.560
5,998
-0.02(-1.27%)
Jun 08, 2017
1.580
1.640
1.545
1.580
24,663
+0.00(+0.00%)
Jun 07, 2017
1.615
1.650
1.532
1.580
31,129
-0.01(-0.63%)
Jun 06, 2017
1.630
1.680
1.570
1.590
25,949
-0.01(-0.63%)
Jun 05, 2017
1.620
1.660
1.540
1.600
21,412
-0.03(-1.84%)
Jun 02, 2017
1.590
1.670
1.550
1.630
24,714
+0.04(+2.52%)
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
.