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
)
4.140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2022
6.190
6.420
6.070
6.120
430,305
-0.06(-0.97%)
Sep 29, 2022
6.420
6.640
6.000
6.180
547,061
-0.56(-8.31%)
Sep 28, 2022
6.270
6.820
6.280
6.740
634,499
+0.35(+5.48%)
Sep 27, 2022
6.360
6.640
6.210
6.390
524,422
+0.23(+3.73%)
Sep 26, 2022
6.370
6.736
6.130
6.160
588,697
-0.31(-4.79%)
Sep 23, 2022
6.630
6.720
6.250
6.470
672,029
-0.44(-6.37%)
Sep 22, 2022
7.450
7.480
6.740
6.910
629,668
-0.53(-7.12%)
Sep 21, 2022
7.720
7.860
7.300
7.440
643,908
-0.19(-2.49%)
Sep 20, 2022
7.890
8.140
7.600
7.630
557,859
-0.38(-4.74%)
Sep 19, 2022
7.580
8.200
7.440
8.010
506,693
+0.24(+3.09%)
Sep 16, 2022
8.200
8.200
7.610
7.770
616,362
-0.59(-7.06%)
Sep 15, 2022
8.290
8.445
8.010
8.360
530,209
-0.16(-1.88%)
Sep 14, 2022
8.330
8.660
8.035
8.520
461,704
+0.10(+1.19%)
Sep 13, 2022
8.850
9.045
8.330
8.420
654,130
-0.95(-10.14%)
Sep 12, 2022
9.480
9.650
9.153
9.370
368,811
+0.01(+0.11%)
Sep 09, 2022
9.410
9.530
9.090
9.360
457,425
+0.19(+2.07%)
Sep 08, 2022
8.640
9.370
8.640
9.170
640,118
+0.54(+6.26%)
Sep 07, 2022
8.670
8.750
8.260
8.630
502,813
+0.31(+3.73%)
Sep 06, 2022
8.430
8.485
8.097
8.320
520,420
-0.09(-1.07%)
Sep 02, 2022
8.610
8.783
8.060
8.410
252,390
+0.03(+0.36%)
Sep 01, 2022
9.010
9.010
8.125
8.380
571,607
-0.74(-8.11%)
Aug 31, 2022
8.460
9.160
8.430
9.120
601,673
+0.56(+6.54%)
Aug 30, 2022
9.270
9.290
8.470
8.560
521,985
-0.68(-7.36%)
Aug 29, 2022
9.230
9.740
9.200
9.240
385,085
-0.25(-2.63%)
Aug 26, 2022
9.930
10.33
9.460
9.490
613,782
-0.42(-4.24%)
Aug 25, 2022
9.410
10.10
9.278
9.910
625,801
+0.61(+6.56%)
Aug 24, 2022
8.400
9.360
8.390
9.300
626,705
+0.94(+11.24%)
Aug 23, 2022
8.550
8.990
8.320
8.360
524,749
-0.01(-0.12%)
Aug 22, 2022
8.660
8.960
8.270
8.370
543,255
-0.64(-7.10%)
Aug 19, 2022
9.780
9.860
8.735
9.010
743,068
-1.10(-10.88%)
Aug 18, 2022
9.740
10.15
9.600
10.11
455,982
+0.35(+3.59%)
Aug 17, 2022
10.13
10.19
9.520
9.760
597,509
-0.74(-7.05%)
Aug 16, 2022
10.34
10.74
10.15
10.50
819,338
+0.04(+0.38%)
Aug 15, 2022
10.60
10.73
10.23
10.46
653,937
-0.39(-3.59%)
Aug 12, 2022
10.75
11.21
10.66
10.85
556,383
+0.19(+1.78%)
Aug 11, 2022
10.70
11.28
10.59
10.66
716,240
+0.16(+1.52%)
Aug 10, 2022
10.73
10.81
10.00
10.50
791,140
+0.33(+3.24%)
Aug 09, 2022
10.41
10.67
9.060
10.17
1,559,601
-0.95(-8.54%)
Aug 08, 2022
10.15
11.50
10.15
11.12
1,456,333
+0.94(+9.23%)
Aug 05, 2022
8.130
10.55
8.130
10.18
2,464,266
+2.02(+24.75%)
Aug 04, 2022
8.310
8.369
7.500
8.160
1,180,601
+0.28(+3.55%)
Aug 03, 2022
8.120
8.296
7.532
7.880
793,114
+0.05(+0.64%)
Aug 02, 2022
7.370
8.390
7.370
7.830
911,683
+0.33(+4.40%)
Aug 01, 2022
7.130
7.560
6.790
7.500
846,412
+0.15(+2.04%)
Jul 29, 2022
6.370
7.850
6.310
7.350
1,725,914
+0.96(+15.02%)
Jul 28, 2022
5.920
6.450
5.880
6.390
830,384
+0.65(+11.32%)
Jul 27, 2022
5.410
5.765
5.340
5.740
506,670
+0.45(+8.51%)
Jul 26, 2022
5.430
5.440
5.250
5.290
316,044
-0.19(-3.47%)
Jul 25, 2022
5.080
5.630
5.010
5.480
340,539
+0.46(+9.16%)
Jul 22, 2022
5.660
5.660
4.910
5.020
514,310
-0.55(-9.87%)
Jul 21, 2022
5.670
5.670
5.319
5.570
598,988
-0.19(-3.30%)
Jul 20, 2022
5.470
5.780
5.365
5.760
490,133
+0.34(+6.27%)
Jul 19, 2022
5.290
5.460
5.210
5.420
379,252
+0.24(+4.63%)
Jul 18, 2022
5.520
5.660
5.140
5.180
563,377
-0.12(-2.26%)
Jul 15, 2022
5.110
5.330
4.890
5.300
522,437
+0.27(+5.37%)
Jul 14, 2022
5.110
5.166
4.870
5.030
480,967
-0.27(-5.09%)
Jul 13, 2022
4.970
5.300
4.930
5.300
577,626
+0.22(+4.33%)
Jul 12, 2022
5.000
5.090
4.790
5.080
458,407
+0.07(+1.40%)
Jul 11, 2022
5.120
5.270
4.820
5.010
615,574
-0.25(-4.75%)
Jul 08, 2022
5.000
5.440
4.920
5.260
521,708
+0.23(+4.57%)
Jul 07, 2022
4.550
5.160
4.510
5.030
752,417
+0.53(+11.78%)
Jul 06, 2022
4.750
4.910
4.455
4.500
614,278
-0.29(-6.05%)
Jul 05, 2022
4.680
4.830
4.450
4.790
808,879
-0.04(-0.83%)
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
.