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
)
4.010
+0.120 (+3.08%)
Streaming Delayed Price
Updated: 3:06 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 (%)
Dec 31, 2014
1.387
1.448
1.448
1.448
300,000
+0.06(+4.70%)
Dec 30, 2014
1.375
1.402
1.260
1.383
168,180
+0.01(+0.36%)
Dec 29, 2014
1.587
1.587
1.325
1.377
264,272
-0.21(-13.09%)
Dec 26, 2014
1.585
1.610
1.570
1.585
20,992
+0.02(+1.44%)
Dec 24, 2014
1.597
1.562
1.562
1.562
85,200
-0.06(-3.85%)
Dec 23, 2014
1.657
1.705
1.575
1.625
182,720
-0.04(-2.40%)
Dec 22, 2014
1.625
1.723
1.438
1.665
260,852
+0.09(+6.05%)
Dec 19, 2014
1.370
1.570
1.367
1.570
397,268
+0.20(+14.18%)
Dec 18, 2014
1.370
1.427
1.298
1.375
223,600
+0.00(+0.36%)
Dec 17, 2014
1.252
1.385
1.228
1.370
179,884
+0.12(+10.04%)
Dec 16, 2014
1.137
1.270
1.137
1.245
252,296
+0.08(+6.87%)
Dec 15, 2014
1.103
1.165
1.085
1.165
142,208
+0.08(+7.62%)
Dec 12, 2014
1.060
1.083
1.032
1.083
61,348
+0.01(+0.93%)
Dec 11, 2014
1.038
1.083
1.015
1.073
154,220
+0.04(+4.13%)
Dec 10, 2014
1.040
1.058
1.005
1.030
175,316
-0.03(-3.06%)
Dec 09, 2014
1.002
1.093
0.9975
1.062
235,436
+0.05(+4.94%)
Dec 08, 2014
1.080
1.117
1.000
1.012
569,940
-0.07(-6.90%)
Dec 05, 2014
1.107
1.107
1.080
1.087
183,248
-0.00(-0.23%)
Dec 04, 2014
1.153
1.153
1.075
1.090
97,604
-0.06(-5.01%)
Dec 03, 2014
1.153
1.210
1.127
1.147
292,708
+0.00(+0.00%)
Dec 02, 2014
1.150
1.155
1.048
1.147
536,456
-0.01(-0.65%)
Dec 01, 2014
1.383
1.423
1.133
1.155
738,784
-0.24(-17.20%)
Nov 28, 2014
1.430
1.435
1.387
1.395
94,160
-0.05(-3.79%)
Nov 26, 2014
1.462
1.450
1.450
1.450
97,200
-0.01(-0.85%)
Nov 25, 2014
1.470
1.495
1.445
1.462
156,268
+0.01(+0.69%)
Nov 24, 2014
1.498
1.498
1.387
1.452
208,952
-0.05(-3.17%)
Nov 21, 2014
1.500
1.502
1.472
1.500
212,096
+0.02(+1.52%)
Nov 20, 2014
1.495
1.500
1.458
1.478
657,384
-0.01(-1.01%)
Nov 19, 2014
1.500
1.515
1.478
1.492
190,984
-0.01(-0.50%)
Nov 18, 2014
1.500
1.532
1.468
1.500
300,044
+0.00(+0.00%)
Nov 17, 2014
1.470
1.730
1.465
1.500
242,848
+0.01(+0.84%)
Nov 14, 2014
1.558
1.750
1.413
1.488
300,200
-0.01(-0.67%)
Nov 13, 2014
1.760
1.778
1.403
1.498
671,844
-0.25(-14.31%)
Nov 12, 2014
1.715
1.762
1.715
1.748
188,932
+0.00(+0.14%)
Nov 11, 2014
1.775
1.787
1.712
1.745
237,568
-0.04(-2.51%)
Nov 10, 2014
1.790
1.812
1.683
1.790
205,648
-0.01(-0.83%)
Nov 07, 2014
1.893
1.900
1.750
1.805
367,248
-0.09(-4.94%)
Nov 06, 2014
1.885
1.917
1.847
1.899
86,500
+0.03(+1.54%)
Nov 05, 2014
1.890
1.915
1.859
1.870
91,060
-0.02(-0.93%)
Nov 04, 2014
1.920
1.920
1.812
1.887
115,880
-0.05(-2.33%)
Nov 03, 2014
1.940
1.975
1.930
1.933
125,396
-0.02(-1.15%)
Oct 31, 2014
1.950
1.980
1.900
1.955
178,416
+0.03(+1.56%)
Oct 30, 2014
1.885
1.938
1.847
1.925
121,416
+0.03(+1.58%)
Oct 29, 2014
1.877
1.927
1.860
1.895
116,680
+0.01(+0.40%)
Oct 28, 2014
1.938
1.962
1.850
1.887
160,340
-0.05(-2.33%)
Oct 27, 2014
1.915
1.978
1.915
1.933
354,212
+0.02(+0.91%)
Oct 24, 2014
1.907
1.982
1.877
1.915
355,736
-0.01(-0.39%)
Oct 23, 2014
1.992
2.000
1.895
1.923
412,716
-0.05(-2.78%)
Oct 22, 2014
1.972
2.062
1.962
1.978
241,284
-0.01(-0.75%)
Oct 21, 2014
2.155
2.157
1.923
1.992
301,496
-0.15(-6.89%)
Oct 20, 2014
2.215
2.225
2.080
2.140
702,944
-0.10(-4.68%)
Oct 17, 2014
2.053
2.248
2.030
2.245
420,016
+0.22(+10.86%)
Oct 16, 2014
1.887
2.075
1.875
2.025
214,100
+0.11(+5.61%)
Oct 15, 2014
1.883
1.925
1.850
1.917
446,408
-0.01(-0.39%)
Oct 14, 2014
1.893
1.938
1.863
1.925
346,176
+0.04(+1.85%)
Oct 13, 2014
1.942
2.002
1.880
1.890
367,908
-0.05(-2.70%)
Oct 10, 2014
1.950
1.988
1.883
1.942
498,968
-0.03(-1.65%)
Oct 09, 2014
2.013
2.013
1.950
1.975
146,932
-0.06(-2.95%)
Oct 08, 2014
2.013
2.062
1.953
2.035
324,588
+0.01(+0.49%)
Oct 07, 2014
2.013
2.107
2.002
2.025
261,004
-0.04(-1.94%)
Oct 06, 2014
2.120
2.135
2.017
2.065
226,324
-0.06(-2.59%)
Oct 03, 2014
2.132
2.165
2.087
2.120
155,024
-0.02(-1.05%)
Oct 02, 2014
2.170
2.210
2.075
2.143
207,352
-0.05(-2.28%)
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
.