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 (%)
Jan 31, 2017
1.640
1.640
1.560
1.640
37,362
-0.02(-1.20%)
Jan 30, 2017
1.700
1.700
1.600
1.660
14,915
-0.05(-2.92%)
Jan 27, 2017
1.780
1.780
1.630
1.710
26,324
-0.07(-3.93%)
Jan 26, 2017
1.800
1.830
1.670
1.780
87,153
-0.03(-1.66%)
Jan 25, 2017
1.730
1.810
1.600
1.810
106,327
+0.07(+4.02%)
Jan 24, 2017
1.690
1.800
1.630
1.740
93,085
+0.01(+0.58%)
Jan 23, 2017
1.630
1.730
1.500
1.730
213,105
+0.11(+6.79%)
Jan 20, 2017
1.650
1.710
1.601
1.620
82,999
-0.10(-5.81%)
Jan 19, 2017
1.770
2.500
1.560
1.720
892,414
-0.10(-5.49%)
Jan 18, 2017
1.657
1.820
1.430
1.820
354,995
+0.21(+13.04%)
Jan 17, 2017
1.690
1.690
1.600
1.610
13,882
-0.02(-1.23%)
Jan 13, 2017
1.630
1.630
1.630
0
-0.02(-0.91%)
Jan 12, 2017
1.700
1.700
1.600
1.645
27,254
-0.05(-2.76%)
Jan 11, 2017
1.730
1.730
1.610
1.692
45,466
-0.01(-0.49%)
Jan 10, 2017
1.590
1.800
1.590
1.700
54,170
+0.10(+6.25%)
Jan 09, 2017
1.650
1.780
1.590
1.600
71,662
-0.11(-6.43%)
Jan 06, 2017
1.780
1.802
1.550
1.710
31,907
-0.05(-2.84%)
Jan 05, 2017
1.740
1.830
1.730
1.760
78,457
+0.08(+4.76%)
Jan 04, 2017
1.590
1.750
1.550
1.680
205,993
+0.14(+9.09%)
Jan 03, 2017
1.410
1.590
1.410
1.540
124,060
+0.15(+10.79%)
Dec 30, 2016
1.390
1.390
1.390
0
+0.00(+0.00%)
Dec 29, 2016
1.450
1.450
1.370
1.390
60,648
+0.03(+2.21%)
Dec 28, 2016
1.590
1.590
1.340
1.360
101,311
-0.14(-9.33%)
Dec 27, 2016
1.680
1.680
1.500
1.500
25,406
-0.13(-7.98%)
Dec 23, 2016
1.630
1.630
1.630
0
-0.06(-3.55%)
Dec 22, 2016
1.620
1.900
1.600
1.690
224,180
+0.08(+4.97%)
Dec 21, 2016
1.550
1.690
1.520
1.610
117,824
+0.07(+4.32%)
Dec 20, 2016
1.660
1.720
1.440
1.543
140,804
-0.14(-8.13%)
Dec 19, 2016
1.760
1.766
1.660
1.680
11,980
-0.08(-4.55%)
Dec 16, 2016
1.740
1.810
1.738
1.760
24,015
+0.01(+0.57%)
Dec 15, 2016
1.700
1.750
1.660
1.750
42,766
+0.05(+2.79%)
Dec 14, 2016
1.740
1.750
1.690
1.702
15,164
-0.05(-2.71%)
Dec 13, 2016
1.634
1.750
1.634
1.750
49,305
+0.05(+2.94%)
Dec 12, 2016
1.750
1.750
1.600
1.700
23,791
-0.04(-2.30%)
Dec 09, 2016
1.719
1.910
1.650
1.740
90,137
+0.08(+4.82%)
Dec 08, 2016
1.710
1.800
1.560
1.660
138,894
-0.06(-3.49%)
Dec 07, 2016
1.735
1.760
1.670
1.720
31,164
+0.01(+0.58%)
Dec 06, 2016
1.650
1.790
1.650
1.710
35,069
+0.03(+1.79%)
Dec 05, 2016
1.670
1.700
1.660
1.680
17,952
+0.07(+4.35%)
Dec 02, 2016
1.735
1.740
1.600
1.610
8,161
-0.05(-3.01%)
Dec 01, 2016
1.710
1.750
1.660
1.660
16,337
-0.05(-2.66%)
Nov 30, 2016
1.780
1.800
1.700
1.705
10,378
-0.04(-2.55%)
Nov 29, 2016
1.750
1.800
1.710
1.750
27,149
-0.05(-2.77%)
Nov 28, 2016
1.800
1.850
1.794
1.800
20,829
-0.01(-0.55%)
Nov 25, 2016
1.820
1.820
1.700
1.810
12,304
-0.01(-0.55%)
Nov 23, 2016
1.820
1.820
1.820
0
+0.00(+0.00%)
Nov 22, 2016
1.792
1.830
1.760
1.820
16,024
+0.05(+2.82%)
Nov 21, 2016
1.750
1.890
1.750
1.770
45,135
+0.06(+3.51%)
Nov 18, 2016
1.790
1.795
1.620
1.710
21,003
-0.14(-7.57%)
Nov 17, 2016
1.870
1.900
1.760
1.850
31,269
-0.06(-3.15%)
Nov 16, 2016
1.900
1.950
1.840
1.910
30,850
+0.01(+0.53%)
Nov 15, 2016
1.820
1.978
1.820
1.900
35,646
+0.04(+2.15%)
Nov 14, 2016
1.765
1.950
1.740
1.860
34,826
+0.16(+9.41%)
Nov 11, 2016
1.650
1.772
1.602
1.700
13,336
+0.03(+1.80%)
Nov 10, 2016
1.650
1.670
1.520
1.670
16,890
+0.02(+1.21%)
Nov 09, 2016
1.590
1.650
1.530
1.650
11,082
+0.06(+3.77%)
Nov 08, 2016
1.610
1.690
1.480
1.590
73,001
-0.05(-3.05%)
Nov 07, 2016
1.620
1.670
1.610
1.640
4,611
+0.00(+0.00%)
Nov 04, 2016
1.700
1.730
1.630
1.640
12,054
-0.08(-4.65%)
Nov 03, 2016
1.713
1.820
1.713
1.720
34,065
-0.01(-0.58%)
Nov 02, 2016
1.770
1.770
1.690
1.730
18,483
-0.02(-1.14%)
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
.