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
)
4.030
+0.140 (+3.60%)
Streaming Delayed Price
Updated: 2:51 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 (%)
Oct 31, 2018
0.9100
0.9100
0.8505
0.8848
42,890
-0.02(-2.20%)
Oct 30, 2018
0.9000
0.9150
0.8600
0.9047
8,086
+0.02(+1.93%)
Oct 29, 2018
0.9000
0.9300
0.8505
0.8876
14,127
-0.00(-0.27%)
Oct 26, 2018
0.8800
0.9400
0.8500
0.8900
35,500
+0.01(+1.14%)
Oct 25, 2018
0.9100
0.9500
0.8610
0.8800
63,303
-0.07(-7.05%)
Oct 24, 2018
0.9401
0.9900
0.8500
0.9467
34,907
-0.00(-0.35%)
Oct 23, 2018
0.9500
1.000
0.9500
0.9500
40,077
-0.04(-4.04%)
Oct 22, 2018
1.010
1.048
0.9900
0.9900
26,026
-0.01(-1.00%)
Oct 19, 2018
1.010
1.050
0.9900
1.000
46,700
-0.01(-0.99%)
Oct 18, 2018
1.010
1.054
1.000
1.010
33,923
+0.00(+0.00%)
Oct 17, 2018
1.100
1.110
1.010
1.010
80,186
-0.09(-8.18%)
Oct 16, 2018
1.160
1.212
1.100
1.100
58,733
-0.07(-5.98%)
Oct 15, 2018
1.180
1.250
1.170
1.170
61,663
+0.00(+0.00%)
Oct 12, 2018
1.300
1.300
1.150
1.170
99,000
-0.13(-10.00%)
Oct 11, 2018
1.260
1.340
1.150
1.300
95,469
+0.04(+3.17%)
Oct 10, 2018
1.410
1.450
1.260
1.260
471,010
-0.35(-21.74%)
Oct 09, 2018
1.560
1.730
1.330
1.610
2,310,950
+0.26(+19.26%)
Oct 08, 2018
1.050
1.500
1.050
1.350
1,114,558
+0.35(+35.00%)
Oct 05, 2018
1.020
1.090
1.000
1.000
33,100
-0.02(-1.96%)
Oct 04, 2018
1.080
1.080
1.010
1.020
9,135
-0.07(-6.33%)
Oct 03, 2018
0.9600
1.100
0.9600
1.089
39,082
+0.10(+9.99%)
Oct 02, 2018
1.000
1.040
0.9601
0.9900
19,960
+0.03(+3.13%)
Oct 01, 2018
1.030
1.060
0.9500
0.9600
52,362
-0.06(-5.88%)
Sep 28, 2018
1.010
1.040
0.9500
1.020
26,900
+0.09(+9.68%)
Sep 27, 2018
1.030
1.030
0.9002
0.9300
73,303
-0.07(-7.00%)
Sep 26, 2018
1.040
1.085
1.000
1.000
39,790
-0.05(-4.76%)
Sep 25, 2018
1.070
1.120
1.000
1.050
107,481
-0.01(-0.94%)
Sep 24, 2018
1.100
1.150
1.060
1.060
16,922
-0.09(-7.83%)
Sep 21, 2018
1.080
1.150
1.080
1.150
16,400
+0.08(+7.48%)
Sep 20, 2018
1.060
1.200
1.060
1.070
26,623
+0.03(+2.88%)
Sep 19, 2018
1.160
1.160
1.010
1.040
23,007
-0.14(-11.86%)
Sep 18, 2018
1.150
1.220
1.140
1.180
15,532
+0.02(+1.72%)
Sep 17, 2018
1.210
1.210
1.121
1.160
1,868
+0.02(+1.75%)
Sep 14, 2018
1.190
1.230
1.130
1.140
12,000
-0.07(-5.79%)
Sep 13, 2018
1.210
1.210
1.190
1.210
2,447
-0.01(-0.82%)
Sep 12, 2018
1.240
1.240
1.190
1.220
3,832
+0.00(+0.00%)
Sep 11, 2018
1.210
1.290
1.200
1.220
7,629
+0.01(+0.83%)
Sep 10, 2018
1.220
1.230
1.210
1.210
17,317
-0.01(-0.82%)
Sep 07, 2018
1.220
1.280
1.220
1.220
12,200
+0.00(+0.00%)
Sep 06, 2018
1.260
1.280
1.220
1.220
6,073
-0.04(-3.17%)
Sep 05, 2018
1.280
1.280
1.250
1.260
3,621
-0.01(-0.72%)
Sep 04, 2018
1.240
1.320
1.240
1.269
12,149
+0.03(+2.35%)
Aug 31, 2018
1.240
1.240
1.240
0
-0.04(-3.13%)
Aug 30, 2018
1.280
1.300
1.250
1.280
3,515
-0.01(-0.78%)
Aug 29, 2018
1.290
1.320
1.240
1.290
9,286
-0.02(-1.53%)
Aug 28, 2018
1.280
1.310
1.243
1.310
6,904
+0.04(+3.15%)
Aug 27, 2018
1.270
1.320
1.261
1.270
9,669
+0.01(+0.79%)
Aug 24, 2018
1.310
1.320
1.260
1.260
19,500
-0.02(-1.69%)
Aug 23, 2018
1.300
1.320
1.280
1.282
17,981
-0.01(-0.64%)
Aug 22, 2018
1.220
1.300
1.220
1.290
5,232
-0.01(-0.77%)
Aug 21, 2018
1.240
1.320
1.240
1.300
20,617
+0.05(+4.00%)
Aug 20, 2018
1.240
1.264
1.194
1.250
12,232
+0.04(+3.31%)
Aug 17, 2018
1.210
1.250
1.210
1.210
8,300
+0.01(+0.83%)
Aug 16, 2018
1.250
1.250
1.190
1.200
12,483
-0.05(-4.00%)
Aug 15, 2018
1.250
1.276
1.148
1.250
25,327
-0.01(-0.79%)
Aug 14, 2018
1.310
1.310
1.230
1.260
15,927
-0.04(-3.08%)
Aug 13, 2018
1.260
1.310
1.230
1.300
27,672
+0.05(+3.59%)
Aug 10, 2018
1.350
1.388
1.250
1.255
38,900
-0.09(-6.34%)
Aug 09, 2018
1.380
1.400
1.330
1.340
23,668
-0.02(-1.47%)
Aug 08, 2018
1.400
1.400
1.314
1.360
29,714
-0.01(-0.40%)
Aug 07, 2018
1.310
1.400
1.310
1.365
22,259
+0.08(+5.84%)
Aug 06, 2018
1.310
1.390
1.290
1.290
33,414
-0.03(-2.27%)
Aug 03, 2018
1.280
1.350
1.280
1.320
33,300
+0.06(+4.76%)
Aug 02, 2018
1.280
1.296
1.240
1.260
5,638
+0.00(+0.00%)
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
.