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 (%)
Apr 28, 2023
2.170
2.240
2.100
2.220
249,836
+0.06(+2.78%)
Apr 27, 2023
2.030
2.165
2.030
2.160
325,433
+0.14(+6.93%)
Apr 26, 2023
2.070
2.160
2.020
2.020
326,559
-0.09(-4.27%)
Apr 25, 2023
2.100
2.130
2.050
2.110
306,303
-0.04(-1.86%)
Apr 24, 2023
2.160
2.220
2.120
2.150
338,620
-0.01(-0.46%)
Apr 21, 2023
2.050
2.170
1.995
2.160
587,482
+0.09(+4.35%)
Apr 20, 2023
2.200
2.225
2.055
2.070
488,195
-0.19(-8.41%)
Apr 19, 2023
2.290
2.300
2.205
2.260
293,388
-0.07(-3.00%)
Apr 18, 2023
2.400
2.416
2.200
2.330
462,725
-0.05(-2.10%)
Apr 17, 2023
2.270
2.430
2.245
2.380
987,762
+0.15(+6.73%)
Apr 14, 2023
2.130
2.265
2.120
2.230
362,446
+0.07(+3.24%)
Apr 13, 2023
2.190
2.190
2.030
2.160
651,634
-0.04(-1.82%)
Apr 12, 2023
2.320
2.360
2.185
2.200
490,034
-0.06(-2.65%)
Apr 11, 2023
2.030
2.290
2.030
2.260
593,108
+0.22(+10.78%)
Apr 10, 2023
2.030
2.065
1.985
2.040
583,057
+0.01(+0.49%)
Apr 06, 2023
2.140
2.157
2.010
2.030
682,365
-0.10(-4.69%)
Apr 05, 2023
2.240
2.240
2.125
2.130
482,143
-0.13(-5.75%)
Apr 04, 2023
2.460
2.470
2.220
2.260
540,988
-0.17(-7.00%)
Apr 03, 2023
2.380
2.640
2.360
2.430
759,817
+0.11(+4.74%)
Mar 31, 2023
2.170
2.380
2.140
2.320
1,016,900
+0.17(+7.91%)
Mar 30, 2023
2.260
2.315
2.100
2.150
870,299
-0.10(-4.44%)
Mar 29, 2023
2.480
2.480
2.150
2.250
988,834
-0.17(-7.22%)
Mar 28, 2023
2.680
2.729
2.420
2.425
679,480
-0.30(-10.85%)
Mar 27, 2023
2.700
2.760
2.610
2.720
381,160
+0.11(+4.21%)
Mar 24, 2023
2.580
2.630
2.510
2.610
373,090
+0.01(+0.38%)
Mar 23, 2023
2.690
2.799
2.550
2.600
508,161
-0.09(-3.35%)
Mar 22, 2023
2.770
2.850
2.680
2.690
354,116
-0.08(-2.89%)
Mar 21, 2023
2.620
2.840
2.620
2.770
588,568
+0.17(+6.54%)
Mar 20, 2023
2.750
2.760
2.530
2.600
822,970
-0.15(-5.45%)
Mar 17, 2023
2.760
2.805
2.635
2.750
792,914
-0.04(-1.43%)
Mar 16, 2023
2.630
2.790
2.600
2.790
843,800
+0.08(+2.95%)
Mar 15, 2023
2.650
2.780
2.645
2.710
925,434
-0.05(-1.81%)
Mar 14, 2023
2.790
2.930
2.715
2.760
636,679
+0.00(+0.00%)
Mar 13, 2023
2.650
2.910
2.510
2.760
751,638
+0.08(+2.99%)
Mar 10, 2023
2.970
2.970
2.670
2.680
1,490,253
-0.30(-10.22%)
Mar 09, 2023
3.350
3.350
2.950
2.985
1,773,509
-0.52(-14.84%)
Mar 08, 2023
3.610
3.680
3.480
3.505
631,184
-0.10(-2.91%)
Mar 07, 2023
3.710
3.780
3.600
3.610
324,961
-0.07(-1.90%)
Mar 06, 2023
3.860
3.860
3.640
3.680
430,240
-0.16(-4.17%)
Mar 03, 2023
3.640
3.880
3.560
3.840
428,306
+0.21(+5.79%)
Mar 02, 2023
3.620
3.760
3.550
3.630
353,568
-0.07(-1.89%)
Mar 01, 2023
3.600
3.790
3.540
3.700
533,431
+0.13(+3.64%)
Feb 28, 2023
3.810
3.812
3.530
3.570
1,209,440
-0.28(-7.27%)
Feb 27, 2023
3.860
3.910
3.785
3.850
398,822
+0.04(+1.05%)
Feb 24, 2023
3.850
3.895
3.750
3.810
332,310
-0.09(-2.31%)
Feb 23, 2023
3.980
4.070
3.860
3.900
436,001
+0.00(+0.00%)
Feb 22, 2023
3.930
4.010
3.805
3.900
553,997
-0.02(-0.51%)
Feb 21, 2023
4.250
4.370
3.910
3.920
566,131
-0.38(-8.84%)
Feb 17, 2023
4.540
4.595
4.260
4.300
297,854
-0.21(-4.66%)
Feb 16, 2023
4.800
4.840
4.440
4.510
399,058
-0.42(-8.52%)
Feb 15, 2023
4.760
4.950
4.660
4.930
561,749
+0.14(+2.92%)
Feb 14, 2023
4.600
4.934
4.440
4.790
543,699
+0.18(+3.90%)
Feb 13, 2023
4.320
4.650
4.250
4.610
616,108
+0.39(+9.24%)
Feb 10, 2023
4.230
4.280
4.065
4.220
503,763
-0.08(-1.86%)
Feb 09, 2023
4.420
4.500
4.200
4.300
370,735
-0.08(-1.83%)
Feb 08, 2023
4.320
4.490
4.300
4.380
342,676
+0.01(+0.23%)
Feb 07, 2023
4.500
4.570
4.310
4.370
377,453
-0.15(-3.32%)
Feb 06, 2023
4.690
4.820
4.460
4.520
536,346
-0.17(-3.62%)
Feb 03, 2023
4.600
4.990
4.520
4.690
588,741
-0.01(-0.21%)
Feb 02, 2023
4.620
4.790
4.535
4.700
698,565
+0.10(+2.17%)
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
.