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, 2020
0.8022
0.8400
0.7610
0.8000
81,300
-0.01(-1.23%)
May 28, 2020
0.8300
0.8400
0.7900
0.8100
86,942
-0.03(-3.57%)
May 27, 2020
0.8200
0.8800
0.7700
0.8400
91,651
-0.01(-1.18%)
May 26, 2020
0.8900
0.9100
0.8026
0.8500
166,621
-0.02(-2.30%)
May 22, 2020
0.8600
0.8900
0.8300
0.8700
205,200
+0.00(+0.00%)
May 21, 2020
0.7800
0.9200
0.7800
0.8700
570,748
+0.08(+10.35%)
May 20, 2020
0.7525
0.8300
0.7300
0.7884
331,126
+0.03(+4.42%)
May 19, 2020
0.7770
0.7900
0.7501
0.7550
124,504
-0.01(-0.66%)
May 18, 2020
0.7200
0.7700
0.6800
0.7600
381,588
+0.04(+4.84%)
May 15, 2020
0.6900
0.7300
0.6830
0.7249
134,500
+0.02(+2.24%)
May 14, 2020
0.6800
0.7299
0.6601
0.7090
177,468
+0.03(+4.26%)
May 13, 2020
0.7400
0.7400
0.6800
0.6800
265,705
-0.05(-6.85%)
May 12, 2020
0.7100
0.7500
0.7100
0.7300
128,955
+0.02(+2.79%)
May 11, 2020
0.7050
0.7399
0.7050
0.7102
133,871
+0.01(+0.74%)
May 08, 2020
0.7200
0.7796
0.7000
0.7050
403,600
-0.04(-5.87%)
May 07, 2020
0.7500
0.7999
0.7236
0.7490
224,368
-0.03(-3.97%)
May 06, 2020
0.8000
0.8500
0.7400
0.7800
481,704
-0.05(-6.15%)
May 05, 2020
0.7650
0.8399
0.7100
0.8311
527,391
-0.02(-2.22%)
May 04, 2020
0.7000
0.8600
0.6500
0.8500
2,291,475
+0.00(+0.00%)
May 01, 2020
0.7500
1.720
0.7500
0.8500
42,636,700
+0.27(+46.55%)
Apr 30, 2020
0.6100
0.6100
0.5700
0.5800
77,469
-0.04(-6.44%)
Apr 29, 2020
0.5800
0.6199
0.5701
0.6199
78,544
+0.05(+8.74%)
Apr 28, 2020
0.5779
0.5779
0.5520
0.5701
40,572
-0.00(-0.42%)
Apr 27, 2020
0.5600
0.5769
0.5520
0.5725
37,136
+0.01(+2.23%)
Apr 24, 2020
0.5600
0.5770
0.5406
0.5600
28,300
-0.01(-1.75%)
Apr 23, 2020
0.5700
0.5800
0.5600
0.5700
34,395
+0.01(+0.88%)
Apr 22, 2020
0.5411
0.5700
0.5406
0.5650
21,002
+0.02(+2.82%)
Apr 21, 2020
0.5610
0.5899
0.5450
0.5495
51,493
-0.01(-1.88%)
Apr 20, 2020
0.5600
0.5900
0.5600
0.5600
59,632
-0.02(-3.61%)
Apr 17, 2020
0.5985
0.5999
0.5600
0.5810
46,500
+0.01(+1.93%)
Apr 16, 2020
0.5700
0.6000
0.5600
0.5700
34,169
-0.03(-5.00%)
Apr 15, 2020
0.6200
0.6200
0.5700
0.6000
28,066
-0.01(-1.51%)
Apr 14, 2020
0.6148
0.6296
0.5700
0.6092
118,692
-0.00(-0.13%)
Apr 13, 2020
0.5900
0.6300
0.5600
0.6100
168,166
+0.06(+10.91%)
Apr 09, 2020
0.5700
0.5998
0.5303
0.5500
59,700
-0.02(-4.35%)
Apr 08, 2020
0.5689
0.5750
0.5303
0.5750
78,408
+0.01(+1.05%)
Apr 07, 2020
0.5400
0.5700
0.5303
0.5690
62,412
+0.03(+5.39%)
Apr 06, 2020
0.5012
0.5695
0.5012
0.5399
85,681
+0.04(+7.81%)
Apr 03, 2020
0.4900
0.5370
0.4900
0.5008
101,200
-0.02(-3.69%)
Apr 02, 2020
0.5713
0.5800
0.5050
0.5200
76,616
-0.02(-3.70%)
Apr 01, 2020
0.5300
0.6400
0.5100
0.5400
201,382
+0.02(+3.85%)
Mar 31, 2020
0.5579
0.5700
0.5053
0.5200
57,930
-0.04(-6.81%)
Mar 30, 2020
0.5700
0.5700
0.5051
0.5580
67,617
+0.01(+1.45%)
Mar 27, 2020
0.5200
0.5500
0.5051
0.5500
178,600
+0.05(+10.00%)
Mar 26, 2020
0.5300
0.5400
0.4820
0.5000
162,257
-0.03(-5.66%)
Mar 25, 2020
0.5500
0.5800
0.5100
0.5300
247,167
-0.05(-8.62%)
Mar 24, 2020
0.6800
0.6800
0.5100
0.5800
290,881
-0.10(-14.71%)
Mar 23, 2020
0.6400
0.7000
0.5400
0.6800
557,212
-0.03(-4.23%)
Mar 20, 2020
0.9000
1.520
0.6100
0.7100
10,261,800
+0.29(+69.05%)
Mar 19, 2020
0.3700
0.4800
0.3700
0.4200
73,930
+0.05(+13.33%)
Mar 18, 2020
0.4725
0.4870
0.3705
0.3706
29,900
-0.08(-17.64%)
Mar 17, 2020
0.5000
0.5000
0.3997
0.4500
21,665
-0.05(-10.00%)
Mar 16, 2020
0.5000
0.5200
0.5000
0.5000
29,302
-0.10(-16.39%)
Mar 13, 2020
0.6099
0.6380
0.5705
0.5980
28,900
-0.01(-1.97%)
Mar 12, 2020
0.7000
0.7100
0.4800
0.6100
32,677
-0.04(-6.31%)
Mar 11, 2020
0.7266
0.7266
0.6511
0.6511
9,129
+0.00(+0.00%)
Mar 10, 2020
0.6750
0.7300
0.6100
0.6511
89,496
-0.01(-0.96%)
Mar 09, 2020
0.7100
0.7100
0.6500
0.6574
35,248
-0.07(-9.95%)
Mar 06, 2020
0.7300
0.7580
0.7100
0.7300
22,200
-0.03(-3.88%)
Mar 05, 2020
0.7776
0.7776
0.7200
0.7595
8,646
+0.02(+2.64%)
Mar 04, 2020
0.7800
0.7800
0.7120
0.7400
29,128
-0.01(-1.32%)
Mar 03, 2020
0.7165
0.7500
0.7165
0.7499
13,795
+0.07(+9.89%)
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
.