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
UNCHANGED
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 (%)
Aug 31, 2020
1.750
1.810
1.640
1.660
518,652
-0.14(-7.78%)
Aug 28, 2020
1.820
1.912
1.730
1.800
784,000
-0.01(-0.55%)
Aug 27, 2020
1.700
2.020
1.700
1.810
1,193,922
+0.09(+5.23%)
Aug 26, 2020
2.030
2.080
1.700
1.720
1,951,114
-0.36(-17.31%)
Aug 25, 2020
2.130
2.220
2.050
2.080
675,549
-0.09(-4.15%)
Aug 24, 2020
2.110
2.290
2.000
2.170
1,218,103
+0.03(+1.40%)
Aug 21, 2020
2.770
2.840
2.010
2.140
3,607,400
-0.67(-23.84%)
Aug 20, 2020
2.760
2.950
2.610
2.810
1,513,817
+0.01(+0.36%)
Aug 19, 2020
2.990
3.140
2.760
2.800
1,785,853
-0.26(-8.50%)
Aug 18, 2020
3.010
3.450
2.730
3.060
4,410,063
+0.08(+2.68%)
Aug 17, 2020
2.430
3.000
2.410
2.980
2,299,644
+0.53(+21.63%)
Aug 14, 2020
2.400
2.730
2.390
2.450
1,250,700
-0.34(-12.19%)
Aug 13, 2020
2.800
3.100
2.600
2.790
3,597,005
-0.55(-16.47%)
Aug 12, 2020
3.150
3.470
2.850
3.340
15,662,373
+0.73(+27.97%)
Aug 11, 2020
2.310
2.940
2.260
2.610
6,939,526
+0.34(+14.98%)
Aug 10, 2020
2.000
2.270
1.870
2.270
1,200,558
+0.30(+15.23%)
Aug 07, 2020
1.890
2.180
1.850
1.970
1,568,600
-0.01(-0.51%)
Aug 06, 2020
1.750
2.380
1.750
1.980
5,540,122
+0.31(+18.56%)
Aug 05, 2020
1.220
1.820
1.220
1.670
3,867,708
+0.42(+33.60%)
Aug 04, 2020
1.330
1.400
1.230
1.250
693,995
-0.17(-11.97%)
Aug 03, 2020
1.200
1.600
1.190
1.420
3,202,284
+0.30(+26.79%)
Jul 31, 2020
1.180
1.310
1.110
1.120
938,300
-0.04(-3.45%)
Jul 30, 2020
1.030
1.340
1.000
1.160
1,332,314
+0.13(+12.62%)
Jul 29, 2020
0.9400
1.070
0.9000
1.030
417,129
+0.10(+10.75%)
Jul 28, 2020
0.9100
0.9400
0.8600
0.9300
279,915
+0.02(+2.20%)
Jul 27, 2020
0.8500
1.130
0.8000
0.9100
1,375,724
+0.08(+9.59%)
Jul 24, 2020
0.8200
0.8400
0.8098
0.8304
91,100
+0.01(+1.27%)
Jul 23, 2020
0.8400
0.8400
0.8200
0.8200
123,312
-0.02(-2.38%)
Jul 22, 2020
0.8300
0.8500
0.8200
0.8400
92,104
+0.00(+0.47%)
Jul 21, 2020
0.8255
0.8450
0.8200
0.8361
46,149
-0.00(-0.19%)
Jul 20, 2020
0.8800
0.8800
0.8130
0.8377
125,378
-0.00(-0.30%)
Jul 17, 2020
0.7921
0.8900
0.7921
0.8402
296,000
+0.02(+2.46%)
Jul 16, 2020
0.7900
0.8400
0.7800
0.8200
346,077
+0.01(+1.66%)
Jul 15, 2020
0.7980
0.8190
0.7700
0.8066
84,117
+0.03(+3.41%)
Jul 14, 2020
0.8000
0.8000
0.7700
0.7800
104,080
-0.01(-1.27%)
Jul 13, 2020
0.7800
0.8600
0.7600
0.7900
540,586
+0.01(+0.64%)
Jul 10, 2020
0.8215
0.8215
0.7501
0.7850
310,700
-0.04(-5.42%)
Jul 09, 2020
0.8300
0.8300
0.7700
0.8300
297,999
+0.00(+0.39%)
Jul 08, 2020
0.7990
0.8300
0.7911
0.8268
335,001
+0.03(+3.48%)
Jul 07, 2020
0.8279
0.8279
0.7700
0.7990
157,144
-0.03(-3.73%)
Jul 06, 2020
0.8100
0.8500
0.7900
0.8300
1,133,068
+0.02(+2.04%)
Jul 02, 2020
0.7949
0.8170
0.7800
0.8134
75,700
+0.02(+2.91%)
Jul 01, 2020
0.7951
0.8100
0.7801
0.7904
33,038
-0.02(-2.14%)
Jun 30, 2020
0.8179
0.8300
0.7800
0.8077
47,818
+0.01(+0.69%)
Jun 29, 2020
0.8022
0.8299
0.8000
0.8022
43,164
-0.00(-0.59%)
Jun 26, 2020
0.8180
0.8300
0.8000
0.8070
54,200
-0.02(-2.77%)
Jun 25, 2020
0.8111
0.8300
0.8011
0.8300
150,876
+0.01(+0.61%)
Jun 24, 2020
0.8194
0.8390
0.8031
0.8250
73,818
-0.01(-1.16%)
Jun 23, 2020
0.8232
0.8400
0.8000
0.8347
101,570
+0.01(+1.81%)
Jun 22, 2020
0.8100
0.8200
0.8000
0.8199
31,631
-0.00(-0.28%)
Jun 19, 2020
0.8300
0.8350
0.7800
0.8222
82,000
-0.01(-0.94%)
Jun 18, 2020
0.8100
0.8300
0.7800
0.8300
162,257
+0.04(+4.78%)
Jun 17, 2020
0.8100
0.8380
0.7900
0.7921
129,727
-0.00(-0.36%)
Jun 16, 2020
0.8101
0.8500
0.7902
0.7950
85,454
-0.02(-1.86%)
Jun 15, 2020
0.7526
0.8500
0.7500
0.8101
132,169
+0.03(+3.90%)
Jun 12, 2020
0.7800
0.7994
0.7466
0.7797
57,900
+0.04(+5.41%)
Jun 11, 2020
0.8543
0.8543
0.7366
0.7397
187,007
-0.15(-16.88%)
Jun 10, 2020
0.8900
0.9150
0.8500
0.8899
54,061
-0.00(-0.01%)
Jun 09, 2020
0.9200
0.9200
0.8500
0.8900
159,903
-0.03(-3.26%)
Jun 08, 2020
0.9100
0.9500
0.8500
0.9200
362,664
-0.02(-2.13%)
Jun 05, 2020
0.8200
0.9480
0.7900
0.9400
889,100
+0.13(+16.05%)
Jun 04, 2020
0.8200
0.8399
0.7951
0.8100
123,029
-0.01(-1.22%)
Jun 03, 2020
0.8188
0.8300
0.7900
0.8200
101,184
+0.01(+1.26%)
Jun 02, 2020
0.8299
0.8299
0.7800
0.8098
76,151
-0.03(-3.58%)
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
.