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
)
3.900
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2023
7.250
7.351
7.120
7.330
1,380,243
+0.25(+3.53%)
Jun 29, 2023
6.510
7.110
6.515
7.080
1,061,653
+0.58(+8.92%)
Jun 28, 2023
5.820
6.850
5.810
6.500
917,778
+0.62(+10.54%)
Jun 27, 2023
5.820
6.138
5.630
5.880
599,587
+0.15(+2.62%)
Jun 26, 2023
5.530
6.240
5.530
5.730
756,541
+0.12(+2.14%)
Jun 23, 2023
5.900
6.110
5.560
5.610
4,624,427
-0.47(-7.73%)
Jun 22, 2023
6.140
6.310
6.000
6.080
465,942
-0.18(-2.88%)
Jun 21, 2023
6.280
6.440
6.000
6.260
530,672
-0.09(-1.42%)
Jun 20, 2023
6.210
6.400
5.710
6.350
903,675
-0.07(-1.09%)
Jun 16, 2023
6.940
6.940
6.140
6.420
1,010,108
-0.45(-6.55%)
Jun 15, 2023
6.660
6.920
6.530
6.870
776,721
+0.03(+0.44%)
Jun 14, 2023
7.000
7.370
6.640
6.840
796,283
-0.09(-1.30%)
Jun 13, 2023
7.530
7.786
6.632
6.930
1,552,549
-0.75(-9.77%)
Jun 12, 2023
6.800
7.950
6.250
7.680
1,970,424
+1.05(+15.84%)
Jun 09, 2023
6.150
6.710
6.030
6.630
1,460,353
+0.61(+10.13%)
Jun 08, 2023
5.700
6.275
5.220
6.020
1,711,252
+0.31(+5.43%)
Jun 07, 2023
7.000
7.470
5.010
5.710
3,871,850
-1.24(-17.84%)
Jun 06, 2023
5.700
6.960
5.680
6.950
2,592,464
+1.19(+20.66%)
Jun 05, 2023
5.050
5.790
5.000
5.760
1,660,531
+0.84(+17.07%)
Jun 02, 2023
5.340
5.350
4.740
4.920
1,074,109
-0.28(-5.38%)
Jun 01, 2023
4.770
5.320
4.640
5.200
1,503,763
+0.43(+9.01%)
May 31, 2023
4.510
4.830
4.310
4.770
1,781,502
+0.40(+9.15%)
May 30, 2023
4.250
4.605
4.180
4.370
886,084
+0.20(+4.80%)
May 26, 2023
4.210
4.634
3.970
4.170
1,199,296
-0.06(-1.42%)
May 25, 2023
4.310
4.800
4.001
4.230
1,893,525
+0.10(+2.42%)
May 24, 2023
4.200
4.310
3.600
4.130
1,494,930
-0.13(-3.05%)
May 23, 2023
4.230
4.890
3.330
4.260
3,426,013
-0.09(-2.07%)
May 22, 2023
3.160
4.380
2.970
4.350
4,134,636
+1.13(+35.09%)
May 19, 2023
2.590
3.730
2.530
3.220
8,946,116
+0.78(+31.97%)
May 18, 2023
2.150
2.560
2.120
2.440
1,707,409
+0.36(+17.31%)
May 17, 2023
1.890
2.130
1.860
2.080
715,717
+0.20(+10.64%)
May 16, 2023
1.820
1.920
1.800
1.880
382,613
-0.01(-0.53%)
May 15, 2023
1.770
1.900
1.690
1.890
719,435
+0.10(+5.59%)
May 12, 2023
1.780
1.790
1.680
1.790
434,398
+0.02(+1.13%)
May 11, 2023
1.730
1.780
1.610
1.770
604,339
+0.04(+2.31%)
May 10, 2023
1.990
1.990
1.700
1.730
886,231
-0.20(-10.36%)
May 09, 2023
2.280
2.300
1.900
1.930
1,222,273
-0.34(-14.98%)
May 08, 2023
1.940
2.350
1.910
2.270
2,969,507
+0.40(+21.39%)
May 05, 2023
1.690
1.990
1.650
1.870
1,391,970
+0.12(+6.86%)
May 04, 2023
1.780
1.800
1.160
1.750
4,164,972
-0.42(-19.35%)
May 03, 2023
2.060
2.240
2.030
2.170
405,734
+0.10(+4.83%)
May 02, 2023
2.050
2.105
2.010
2.070
230,277
+0.00(+0.00%)
May 01, 2023
2.230
2.230
2.030
2.070
332,968
-0.15(-6.76%)
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%)
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
.