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 (%)
Jul 31, 2019
0.9450
0.9900
0.9450
0.9500
17,035
+0.05(+5.56%)
Jul 30, 2019
0.9600
1.000
0.9000
0.9000
28,188
-0.08(-8.16%)
Jul 29, 2019
0.9900
1.000
0.9600
0.9800
16,108
-0.01(-1.01%)
Jul 26, 2019
1.010
1.020
0.9652
0.9900
10,900
+0.02(+1.55%)
Jul 25, 2019
1.030
1.030
0.9500
0.9749
22,502
-0.02(-2.16%)
Jul 24, 2019
1.020
1.050
0.9501
0.9964
40,848
-0.03(-3.26%)
Jul 23, 2019
1.020
1.040
1.000
1.030
52,366
+0.03(+3.00%)
Jul 22, 2019
0.9700
1.050
0.9700
1.000
73,559
+0.00(+0.00%)
Jul 19, 2019
1.010
1.010
0.9650
1.000
23,100
-0.02(-1.96%)
Jul 18, 2019
0.9300
1.020
0.9300
1.020
119,416
+0.06(+6.25%)
Jul 17, 2019
0.9600
1.000
0.9202
0.9600
73,317
-0.01(-1.03%)
Jul 16, 2019
0.9400
0.9900
0.8600
0.9700
157,046
+0.01(+1.04%)
Jul 15, 2019
0.8600
1.270
0.8600
0.9600
2,405,805
+0.14(+17.07%)
Jul 12, 2019
0.8697
0.8698
0.8200
0.8200
23,500
-0.04(-5.16%)
Jul 11, 2019
0.8800
0.8844
0.8600
0.8646
16,307
-0.01(-0.62%)
Jul 10, 2019
0.8745
0.9000
0.8700
0.8700
16,691
+0.00(+0.00%)
Jul 09, 2019
0.9197
0.9197
0.8700
0.8700
9,009
-0.00(-0.02%)
Jul 08, 2019
0.9200
0.9200
0.8701
0.8702
3,012
-0.03(-3.57%)
Jul 05, 2019
0.8990
0.9051
0.8501
0.9024
28,900
-0.00(-0.30%)
Jul 03, 2019
0.8510
0.9075
0.8510
0.9051
10,100
+0.03(+3.92%)
Jul 02, 2019
0.8500
0.9000
0.8500
0.8710
8,699
+0.02(+2.47%)
Jul 01, 2019
0.8600
0.9001
0.8500
0.8500
31,784
+0.00(+0.00%)
Jun 28, 2019
0.9040
0.9199
0.8500
0.8500
76,300
-0.03(-3.41%)
Jun 27, 2019
0.8900
0.9200
0.8500
0.8800
22,260
-0.04(-4.35%)
Jun 26, 2019
0.8900
0.9300
0.8600
0.9200
32,689
+0.07(+8.21%)
Jun 25, 2019
0.9352
0.9456
0.8502
0.8502
15,929
-0.04(-4.47%)
Jun 24, 2019
0.9196
0.9315
0.8800
0.8900
35,095
-0.06(-5.88%)
Jun 21, 2019
0.9066
0.9456
0.9066
0.9456
8,000
+0.02(+1.68%)
Jun 20, 2019
0.9100
0.9599
0.8900
0.9300
18,675
+0.01(+1.09%)
Jun 19, 2019
0.9031
0.9603
0.9031
0.9200
9,115
-0.03(-3.08%)
Jun 18, 2019
0.9000
0.9800
0.9000
0.9492
80,149
-0.00(-0.08%)
Jun 17, 2019
0.9400
0.9600
0.9000
0.9500
21,263
+0.05(+5.56%)
Jun 14, 2019
0.9200
0.9750
0.9000
0.9000
41,700
-0.06(-6.24%)
Jun 13, 2019
1.050
1.140
0.9300
0.9599
224,703
+0.06(+6.66%)
Jun 12, 2019
0.9000
0.9500
0.8700
0.9000
7,808
-0.00(-0.22%)
Jun 11, 2019
0.8800
0.9688
0.8800
0.9020
4,461
-0.03(-3.01%)
Jun 10, 2019
0.8800
0.9780
0.8800
0.9300
31,521
+0.05(+5.68%)
Jun 07, 2019
0.9100
0.9600
0.8800
0.8800
50,100
-0.04(-4.35%)
Jun 06, 2019
1.050
1.093
0.9120
0.9200
18,030
+0.01(+1.10%)
Jun 05, 2019
0.9312
0.9848
0.9100
0.9100
35,160
-0.05(-5.21%)
Jun 04, 2019
0.9500
0.9975
0.9100
0.9600
37,148
+0.00(+0.00%)
Jun 03, 2019
1.180
1.200
0.9600
0.9600
49,862
-0.07(-6.80%)
May 31, 2019
1.050
1.080
1.030
1.030
45,400
-0.06(-5.50%)
May 30, 2019
1.110
1.140
1.040
1.090
63,630
-0.04(-3.54%)
May 29, 2019
1.170
1.180
1.100
1.130
79,268
-0.03(-2.59%)
May 28, 2019
1.150
1.190
1.150
1.160
15,031
-0.01(-0.85%)
May 24, 2019
1.150
1.190
1.150
1.170
13,200
+0.02(+1.74%)
May 23, 2019
1.150
1.190
1.150
1.150
11,228
-0.02(-1.71%)
May 22, 2019
1.200
1.210
1.121
1.170
44,823
-0.02(-1.68%)
May 21, 2019
1.140
1.220
1.130
1.190
85,931
+0.02(+1.71%)
May 20, 2019
1.190
1.230
1.130
1.170
130,127
-0.02(-1.68%)
May 17, 2019
1.130
1.190
1.130
1.190
91,700
+0.06(+5.31%)
May 16, 2019
1.180
1.230
1.120
1.130
74,583
-0.06(-5.04%)
May 15, 2019
1.160
1.230
1.130
1.190
124,011
+0.03(+2.59%)
May 14, 2019
1.100
1.170
1.040
1.160
121,853
+0.08(+7.41%)
May 13, 2019
1.090
1.110
1.030
1.080
120,952
-0.03(-2.70%)
May 10, 2019
1.110
1.140
1.100
1.110
142,100
-0.02(-1.77%)
May 09, 2019
1.160
1.200
1.120
1.130
182,315
-0.17(-13.08%)
May 08, 2019
1.160
1.320
1.140
1.300
522,852
+0.05(+4.00%)
May 07, 2019
1.200
1.260
1.170
1.250
1,250,625
-0.04(-3.10%)
May 06, 2019
1.530
1.700
1.210
1.290
31,317,244
+0.42(+48.28%)
May 03, 2019
0.7954
0.8750
0.7954
0.8700
45,400
+0.05(+6.10%)
May 02, 2019
0.8400
0.8400
0.8000
0.8200
14,637
+0.02(+2.37%)
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
.