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 (%)
May 29, 2015
1.095
1.163
1.085
1.095
115,620
-0.01(-1.13%)
May 28, 2015
1.067
1.127
1.067
1.107
41,360
+0.03(+3.02%)
May 27, 2015
1.038
1.093
1.018
1.075
63,324
+0.03(+2.87%)
May 26, 2015
1.090
1.090
1.018
1.045
102,584
-0.04(-3.46%)
May 22, 2015
1.083
1.083
1.083
1.083
21,200
-0.00(-0.46%)
May 21, 2015
1.117
1.160
1.085
1.087
77,708
-0.04(-3.76%)
May 20, 2015
1.163
1.232
1.125
1.130
55,920
-0.04(-3.73%)
May 19, 2015
1.115
1.188
1.115
1.174
143,528
+0.04(+3.64%)
May 18, 2015
1.183
1.238
1.105
1.133
104,652
-0.06(-5.23%)
May 15, 2015
1.195
1.210
1.165
1.195
74,320
-0.00(-0.42%)
May 14, 2015
1.200
1.252
1.130
1.200
200,764
-0.01(-1.03%)
May 13, 2015
1.232
1.238
1.190
1.212
46,340
-0.03(-2.02%)
May 12, 2015
1.165
1.238
1.133
1.238
32,748
+0.05(+4.21%)
May 11, 2015
1.133
1.208
1.133
1.188
91,176
+0.04(+3.49%)
May 08, 2015
1.140
1.167
1.083
1.147
56,588
-0.02(-1.71%)
May 07, 2015
1.222
1.262
1.120
1.167
101,128
-0.08(-6.22%)
May 06, 2015
1.228
1.262
1.225
1.245
88,780
+0.00(+0.20%)
May 05, 2015
1.205
1.262
1.205
1.242
176,016
+0.02(+1.43%)
May 04, 2015
1.145
1.250
1.145
1.225
148,276
+0.08(+7.22%)
May 01, 2015
1.137
1.192
1.113
1.143
92,468
-0.00(-0.44%)
Apr 30, 2015
1.095
1.157
1.095
1.147
28,692
+0.05(+4.20%)
Apr 29, 2015
1.030
1.137
1.030
1.101
43,408
+0.06(+5.64%)
Apr 28, 2015
1.052
1.058
1.038
1.042
14,272
-0.02(-1.42%)
Apr 27, 2015
1.058
1.085
1.058
1.058
25,392
-0.00(-0.47%)
Apr 24, 2015
1.060
1.075
1.048
1.062
61,708
-0.01(-1.16%)
Apr 23, 2015
1.095
1.113
1.042
1.075
95,548
-0.03(-2.27%)
Apr 22, 2015
1.077
1.110
1.077
1.100
129,020
+0.01(+0.92%)
Apr 21, 2015
1.130
1.160
1.067
1.090
40,580
-0.04(-3.75%)
Apr 20, 2015
1.200
1.202
1.125
1.133
152,568
-0.05(-4.03%)
Apr 17, 2015
1.075
1.247
1.058
1.180
275,920
+0.09(+8.01%)
Apr 16, 2015
1.052
1.093
1.042
1.093
74,568
+0.03(+2.47%)
Apr 15, 2015
1.028
1.070
1.025
1.066
50,636
+0.04(+4.27%)
Apr 14, 2015
1.012
1.022
1.002
1.022
41,396
+0.01(+1.49%)
Apr 13, 2015
1.058
1.058
1.000
1.008
103,496
-0.04(-3.82%)
Apr 10, 2015
1.055
1.060
1.025
1.048
33,744
-0.00(-0.24%)
Apr 09, 2015
1.055
1.075
1.038
1.050
47,020
+0.00(+0.00%)
Apr 08, 2015
1.080
1.080
1.040
1.050
63,104
-0.02(-2.10%)
Apr 07, 2015
1.000
1.077
1.000
1.073
48,452
+0.04(+4.13%)
Apr 06, 2015
1.020
1.052
1.000
1.030
45,916
+0.01(+0.73%)
Apr 02, 2015
1.048
1.022
1.022
1.022
63,200
-0.03(-2.85%)
Apr 01, 2015
1.048
1.083
1.000
1.052
136,588
-0.00(-0.24%)
Mar 31, 2015
1.042
1.093
1.010
1.055
81,836
-0.01(-1.17%)
Mar 30, 2015
1.075
1.110
0.9905
1.067
150,072
-0.01(-1.16%)
Mar 27, 2015
1.087
1.135
1.055
1.080
88,724
+0.00(+0.00%)
Mar 26, 2015
1.023
1.105
0.9825
1.080
230,940
+0.07(+7.20%)
Mar 25, 2015
0.9800
1.052
0.9725
1.008
108,660
+0.05(+4.95%)
Mar 24, 2015
0.9425
0.9850
0.9125
0.9600
341,136
+0.01(+1.32%)
Mar 23, 2015
0.9625
0.9730
0.9025
0.9475
153,672
-0.02(-2.32%)
Mar 20, 2015
0.9525
1.000
0.9450
0.9700
62,940
+0.01(+1.04%)
Mar 19, 2015
0.9525
0.9750
0.8775
0.9600
121,856
-0.02(-2.29%)
Mar 18, 2015
0.9950
0.9950
0.9500
0.9825
115,012
+0.00(+0.00%)
Mar 17, 2015
0.9825
0.9925
0.9625
0.9825
59,332
+0.00(+0.26%)
Mar 16, 2015
1.058
1.058
0.9253
0.9800
200,940
-0.08(-7.76%)
Mar 13, 2015
1.212
1.242
0.9750
1.062
277,976
-0.16(-13.09%)
Mar 12, 2015
1.205
1.260
1.095
1.222
140,740
+0.06(+4.94%)
Mar 11, 2015
1.282
1.282
1.105
1.165
334,924
-0.10(-7.91%)
Mar 10, 2015
1.282
1.300
1.173
1.265
172,308
-0.02(-1.44%)
Mar 09, 2015
1.242
1.397
1.177
1.283
241,088
+0.04(+3.45%)
Mar 06, 2015
1.192
1.250
1.137
1.241
129,844
+0.05(+4.04%)
Mar 05, 2015
1.127
1.192
1.095
1.192
215,272
+0.07(+6.24%)
Mar 04, 2015
1.085
1.137
1.050
1.123
68,364
+0.04(+3.22%)
Mar 03, 2015
1.050
1.097
1.050
1.087
71,500
+0.01(+1.16%)
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
.