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
)
4.100
+0.050 (+1.23%)
Streaming Delayed Price
Updated: 1:59 PM EDT, May 8, 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 31, 2017
1.630
1.670
1.560
1.620
52,363
-0.01(-0.61%)
May 30, 2017
1.700
1.720
1.551
1.630
62,465
+0.02(+1.24%)
May 26, 2017
1.460
1.610
1.320
1.610
137,562
+0.11(+7.33%)
May 25, 2017
1.420
1.810
1.420
1.500
1,022,330
+0.15(+11.11%)
May 24, 2017
1.340
1.420
1.340
1.350
34,054
+0.02(+1.50%)
May 23, 2017
1.290
1.430
1.290
1.330
51,650
+0.12(+9.92%)
May 22, 2017
1.250
1.300
1.210
1.210
34,202
-0.04(-3.20%)
May 19, 2017
1.270
1.270
1.190
1.250
44,890
-0.03(-2.34%)
May 18, 2017
1.306
1.330
1.270
1.280
19,202
-0.02(-1.53%)
May 17, 2017
1.310
1.310
1.260
1.300
7,605
-0.00(-0.01%)
May 16, 2017
1.288
1.330
1.280
1.300
55,840
+0.00(+0.00%)
May 15, 2017
1.305
1.310
1.250
1.300
54,697
-0.04(-2.99%)
May 12, 2017
1.350
1.410
1.217
1.340
53,989
-0.07(-5.28%)
May 11, 2017
1.400
1.430
1.120
1.415
384,507
-0.06(-3.83%)
May 10, 2017
1.155
1.600
1.141
1.471
671,199
+0.34(+30.18%)
May 09, 2017
1.180
1.190
1.130
1.130
16,709
-0.05(-4.24%)
May 08, 2017
1.160
1.180
1.150
1.180
4,370
+0.00(+0.00%)
May 05, 2017
1.190
1.190
1.100
1.180
18,007
+0.02(+1.72%)
May 04, 2017
1.160
1.190
1.156
1.160
7,887
+0.00(+0.31%)
May 03, 2017
1.200
1.200
1.150
1.156
13,355
+0.01(+0.56%)
May 02, 2017
1.130
1.168
1.130
1.150
10,687
+0.00(+0.00%)
May 01, 2017
1.160
1.180
1.150
1.150
9,607
-0.01(-0.86%)
Apr 28, 2017
1.150
1.160
1.123
1.160
2,742
+0.03(+2.65%)
Apr 27, 2017
1.150
1.180
1.130
1.130
21,765
-0.01(-0.88%)
Apr 26, 2017
1.130
1.170
1.130
1.140
10,913
-0.01(-0.87%)
Apr 25, 2017
1.112
1.180
1.112
1.150
19,889
-0.02(-1.70%)
Apr 24, 2017
1.200
1.200
1.110
1.170
39,727
-0.01(-0.86%)
Apr 21, 2017
1.150
1.200
1.150
1.180
8,112
+0.04(+3.51%)
Apr 20, 2017
1.130
1.188
1.120
1.140
12,241
+0.01(+0.89%)
Apr 19, 2017
1.170
1.210
1.110
1.130
12,266
-0.03(-2.59%)
Apr 18, 2017
1.210
1.210
1.160
1.160
7,402
-0.05(-4.13%)
Apr 17, 2017
1.210
1.210
1.190
1.210
1,406
+0.02(+1.68%)
Apr 13, 2017
1.170
1.210
1.170
1.190
15,451
+0.01(+0.85%)
Apr 12, 2017
1.175
1.206
1.175
1.180
438
+0.01(+0.85%)
Apr 11, 2017
1.193
1.220
1.170
1.170
7,843
-0.03(-2.50%)
Apr 10, 2017
1.220
1.270
1.200
1.200
6,168
+0.02(+1.69%)
Apr 07, 2017
1.210
1.280
1.180
1.180
25,027
-0.06(-4.77%)
Apr 06, 2017
1.273
1.273
1.169
1.239
16,726
+0.04(+3.26%)
Apr 05, 2017
1.330
1.340
1.200
1.200
11,845
-0.06(-4.76%)
Apr 04, 2017
1.270
1.350
1.260
1.260
53,314
-0.02(-1.56%)
Apr 03, 2017
1.310
1.340
1.280
1.280
15,966
-0.01(-0.78%)
Mar 31, 2017
1.280
1.330
1.270
1.290
30,758
+0.02(+1.57%)
Mar 30, 2017
1.250
1.277
1.210
1.270
27,261
+0.02(+1.98%)
Mar 29, 2017
1.210
1.250
1.209
1.245
18,952
+0.07(+5.53%)
Mar 28, 2017
1.150
1.310
1.150
1.180
80,127
+0.04(+3.51%)
Mar 27, 2017
1.150
1.170
1.140
1.140
5,667
-0.01(-0.87%)
Mar 24, 2017
1.140
1.150
1.140
1.150
9,911
+0.01(+0.88%)
Mar 23, 2017
1.140
1.140
1.120
1.140
2,505
-0.02(-1.72%)
Mar 22, 2017
1.160
1.160
1.150
1.160
1,762
+0.01(+0.89%)
Mar 21, 2017
1.190
1.190
1.110
1.150
39,533
-0.04(-3.38%)
Mar 20, 2017
1.170
1.210
1.170
1.190
6,664
+0.01(+0.85%)
Mar 17, 2017
1.194
1.200
1.170
1.180
25,839
+0.01(+0.85%)
Mar 16, 2017
1.207
1.207
1.170
1.170
2,349
-0.01(-0.85%)
Mar 15, 2017
1.220
1.220
1.150
1.180
39,453
-0.04(-3.28%)
Mar 14, 2017
1.200
1.230
1.189
1.220
14,066
+0.01(+0.83%)
Mar 13, 2017
1.244
1.244
1.170
1.210
33,717
-0.02(-1.63%)
Mar 10, 2017
1.280
1.280
1.220
1.230
21,026
-0.03(-2.38%)
Mar 09, 2017
1.250
1.260
1.220
1.260
29,378
+0.04(+3.28%)
Mar 08, 2017
1.250
1.270
1.220
1.220
27,993
-0.05(-3.94%)
Mar 07, 2017
1.230
1.400
1.230
1.270
139,881
+0.04(+3.25%)
Mar 06, 2017
1.230
1.230
1.200
1.230
32,398
+0.01(+0.82%)
Mar 03, 2017
1.217
1.236
1.190
1.220
29,698
+0.04(+3.18%)
Mar 02, 2017
1.200
1.250
1.170
1.182
50,295
-0.01(-0.64%)
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
.