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
)
4.115
-0.025 (-0.60%)
Streaming Delayed Price
Updated: 3:53 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 (%)
Oct 31, 2023
4.680
5.050
4.650
4.740
385,371
+0.16(+3.49%)
Oct 30, 2023
4.500
5.100
4.500
4.580
717,517
+0.27(+6.26%)
Oct 27, 2023
4.390
4.467
4.270
4.310
145,682
-0.06(-1.37%)
Oct 26, 2023
4.660
4.660
4.260
4.370
381,138
-0.24(-5.21%)
Oct 25, 2023
4.720
4.750
4.510
4.610
290,755
-0.20(-4.16%)
Oct 24, 2023
4.640
5.100
4.630
4.810
542,750
+0.20(+4.34%)
Oct 23, 2023
4.630
4.900
4.170
4.610
415,871
-0.04(-0.86%)
Oct 20, 2023
4.940
5.000
4.640
4.650
411,098
-0.34(-6.81%)
Oct 19, 2023
5.020
5.040
4.610
4.990
755,198
-0.06(-1.19%)
Oct 18, 2023
5.060
5.250
4.870
5.050
534,762
+0.00(+0.00%)
Oct 17, 2023
4.750
5.165
4.680
5.050
706,420
+0.22(+4.55%)
Oct 16, 2023
4.460
4.930
4.460
4.830
459,763
+0.35(+7.81%)
Oct 13, 2023
4.310
4.600
4.200
4.480
450,331
+0.19(+4.43%)
Oct 12, 2023
4.580
4.646
4.190
4.290
424,759
-0.24(-5.30%)
Oct 11, 2023
4.500
4.729
4.442
4.530
639,139
+0.06(+1.34%)
Oct 10, 2023
4.750
4.959
4.400
4.470
652,395
-0.28(-5.89%)
Oct 09, 2023
4.090
4.780
4.090
4.750
700,123
+0.61(+14.73%)
Oct 06, 2023
3.900
4.281
3.865
4.140
339,131
+0.17(+4.28%)
Oct 05, 2023
4.020
4.020
3.770
3.970
352,909
-0.04(-1.00%)
Oct 04, 2023
4.000
4.070
3.840
4.010
552,348
+0.00(+0.00%)
Oct 03, 2023
4.230
4.270
3.910
4.010
759,374
-0.31(-7.18%)
Oct 02, 2023
4.400
4.900
4.220
4.320
1,215,237
+0.17(+4.10%)
Sep 29, 2023
4.120
4.235
4.045
4.150
1,172,120
+0.07(+1.59%)
Sep 28, 2023
4.220
4.220
3.970
4.085
568,427
-0.11(-2.51%)
Sep 27, 2023
4.510
4.545
4.170
4.190
521,999
-0.21(-4.77%)
Sep 26, 2023
4.430
4.670
4.370
4.400
522,831
-0.07(-1.57%)
Sep 25, 2023
4.170
4.680
4.460
4.470
871,309
+0.23(+5.42%)
Sep 22, 2023
4.330
4.560
4.120
4.240
443,635
-0.04(-0.93%)
Sep 21, 2023
4.720
4.750
4.210
4.280
836,514
-0.49(-10.27%)
Sep 20, 2023
4.970
5.080
4.760
4.770
346,514
-0.18(-3.64%)
Sep 19, 2023
4.770
4.980
4.710
4.950
399,809
+0.20(+4.21%)
Sep 18, 2023
4.940
4.960
4.690
4.750
484,284
-0.29(-5.75%)
Sep 15, 2023
5.220
5.220
4.930
5.040
624,498
-0.12(-2.33%)
Sep 14, 2023
5.570
5.590
5.125
5.160
593,481
-0.31(-5.67%)
Sep 13, 2023
5.620
5.850
5.325
5.470
538,078
-0.10(-1.80%)
Sep 12, 2023
5.330
5.850
5.310
5.570
632,659
+0.14(+2.58%)
Sep 11, 2023
5.000
6.060
5.000
5.430
2,752,376
+0.61(+12.77%)
Sep 08, 2023
4.920
4.930
4.650
4.815
383,323
-0.14(-2.92%)
Sep 07, 2023
4.900
5.050
4.750
4.960
316,284
-0.04(-0.80%)
Sep 06, 2023
5.000
5.150
4.810
5.000
672,424
+0.11(+2.25%)
Sep 05, 2023
4.840
5.010
4.780
4.890
304,276
+0.01(+0.20%)
Sep 01, 2023
5.070
5.200
4.840
4.880
399,964
-0.13(-2.59%)
Aug 31, 2023
5.440
5.500
4.980
5.010
460,253
-0.38(-7.05%)
Aug 30, 2023
5.230
5.550
5.130
5.390
396,498
+0.09(+1.70%)
Aug 29, 2023
4.940
5.380
4.850
5.300
429,336
+0.36(+7.29%)
Aug 28, 2023
5.050
5.050
4.710
4.940
424,670
-0.04(-0.80%)
Aug 25, 2023
4.850
5.330
4.840
4.980
537,712
+0.20(+4.18%)
Aug 24, 2023
5.140
5.140
4.700
4.780
572,446
-0.41(-7.90%)
Aug 23, 2023
5.160
5.350
5.090
5.190
485,292
+0.01(+0.19%)
Aug 22, 2023
5.290
5.560
4.990
5.180
660,197
-0.02(-0.38%)
Aug 21, 2023
5.250
5.398
5.140
5.200
448,216
-0.04(-0.76%)
Aug 18, 2023
5.580
5.680
5.160
5.240
731,875
-0.43(-7.58%)
Aug 17, 2023
5.910
6.050
5.630
5.670
533,586
-0.13(-2.24%)
Aug 16, 2023
6.540
6.650
5.700
5.800
850,285
-0.36(-5.84%)
Aug 15, 2023
6.550
6.680
6.110
6.160
532,120
-0.48(-7.23%)
Aug 14, 2023
6.850
6.900
6.600
6.640
285,179
-0.23(-3.35%)
Aug 11, 2023
6.840
7.020
6.760
6.870
261,752
+0.02(+0.29%)
Aug 10, 2023
6.990
7.140
6.820
6.850
259,261
-0.14(-2.00%)
Aug 09, 2023
7.120
7.255
6.800
6.990
467,430
-0.14(-1.96%)
Aug 08, 2023
6.860
7.200
6.790
7.130
366,470
+0.26(+3.78%)
Aug 07, 2023
7.380
7.820
6.700
6.870
791,430
-0.59(-7.91%)
Aug 04, 2023
7.510
7.600
7.290
7.460
311,171
-0.07(-0.93%)
Aug 03, 2023
6.070
7.670
6.020
7.530
924,481
+0.73(+10.65%)
Aug 02, 2023
7.010
7.051
6.510
6.805
524,186
-0.27(-3.75%)
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
.