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
-0.030 (-0.72%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 29, 2023
5.490
5.565
5.180
5.240
741,330
-0.29(-5.24%)
Dec 28, 2023
5.840
5.950
5.480
5.530
654,168
-0.37(-6.27%)
Dec 27, 2023
5.880
6.010
5.670
5.900
774,376
+0.03(+0.51%)
Dec 26, 2023
5.510
5.920
5.470
5.870
995,122
+0.42(+7.71%)
Dec 22, 2023
5.340
5.590
5.271
5.450
406,050
+0.08(+1.49%)
Dec 21, 2023
5.110
5.390
5.080
5.370
453,795
+0.34(+6.76%)
Dec 20, 2023
5.440
5.445
5.010
5.030
763,332
-0.47(-8.63%)
Dec 19, 2023
4.860
5.590
4.860
5.505
1,086,423
+0.62(+12.58%)
Dec 18, 2023
4.930
5.041
4.800
4.890
480,776
-0.03(-0.61%)
Dec 15, 2023
5.200
5.380
4.870
4.920
691,637
-0.22(-4.28%)
Dec 14, 2023
4.700
5.260
4.665
5.140
1,106,716
+0.52(+11.26%)
Dec 13, 2023
4.560
4.660
4.400
4.620
629,419
+0.03(+0.65%)
Dec 12, 2023
4.450
4.600
4.350
4.590
367,744
+0.07(+1.55%)
Dec 11, 2023
4.540
4.590
4.450
4.520
288,892
-0.03(-0.66%)
Dec 08, 2023
4.530
4.610
4.511
4.550
178,662
+0.02(+0.44%)
Dec 07, 2023
4.420
4.555
4.400
4.530
243,696
+0.15(+3.42%)
Dec 06, 2023
4.530
4.630
4.330
4.380
430,332
-0.15(-3.31%)
Dec 05, 2023
4.700
4.730
4.490
4.530
511,572
-0.22(-4.63%)
Dec 04, 2023
4.660
4.850
4.660
4.750
379,988
+0.05(+1.06%)
Dec 01, 2023
4.500
4.709
4.400
4.700
464,617
+0.26(+5.86%)
Nov 30, 2023
4.430
4.880
4.410
4.440
760,586
+0.07(+1.60%)
Nov 29, 2023
4.660
4.780
4.320
4.370
417,985
-0.13(-2.89%)
Nov 28, 2023
4.610
4.710
4.320
4.500
418,058
-0.17(-3.64%)
Nov 27, 2023
4.800
4.810
4.615
4.670
460,946
-0.14(-2.91%)
Nov 24, 2023
4.670
4.930
4.670
4.810
247,305
+0.10(+2.23%)
Nov 22, 2023
4.790
4.790
4.690
4.705
197,251
-0.00(-0.11%)
Nov 21, 2023
4.750
4.830
4.650
4.710
372,917
-0.17(-3.48%)
Nov 20, 2023
4.880
4.930
4.725
4.880
280,026
-0.05(-1.01%)
Nov 17, 2023
4.820
4.989
4.790
4.930
402,700
+0.07(+1.44%)
Nov 16, 2023
4.960
4.970
4.660
4.860
369,204
-0.04(-0.82%)
Nov 15, 2023
4.650
5.050
4.650
4.900
468,186
+0.31(+6.75%)
Nov 14, 2023
4.530
4.740
4.480
4.590
387,535
+0.20(+4.56%)
Nov 13, 2023
4.460
4.480
4.290
4.390
258,348
-0.13(-2.88%)
Nov 10, 2023
4.600
4.630
4.240
4.520
390,048
-0.09(-1.95%)
Nov 09, 2023
4.710
5.030
4.445
4.610
559,519
+0.03(+0.66%)
Nov 08, 2023
4.630
4.700
4.490
4.580
329,521
-0.07(-1.51%)
Nov 07, 2023
4.810
5.000
4.620
4.650
485,765
-0.21(-4.32%)
Nov 06, 2023
4.970
5.080
4.750
4.860
378,412
+0.01(+0.21%)
Nov 03, 2023
4.950
5.160
4.740
4.850
311,437
+0.00(+0.00%)
Nov 02, 2023
4.710
5.000
4.590
4.850
352,703
+0.24(+5.21%)
Nov 01, 2023
4.750
4.760
4.420
4.610
290,355
-0.13(-2.74%)
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%)
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
.