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
)
4.140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
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%)
Oct 01, 2014
2.145
2.223
2.097
2.192
192,216
+0.02(+1.04%)
Sep 30, 2014
2.163
2.200
2.116
2.170
363,700
-0.01(-0.34%)
Sep 29, 2014
2.112
2.183
2.075
2.178
159,416
+0.08(+3.69%)
Sep 26, 2014
2.062
2.127
1.970
2.100
300,056
+0.03(+1.33%)
Sep 25, 2014
2.075
2.125
2.050
2.072
201,932
-0.02(-0.72%)
Sep 24, 2014
2.132
2.263
2.081
2.087
240,664
-0.06(-2.79%)
Sep 23, 2014
2.025
2.192
2.000
2.147
331,112
+0.10(+5.01%)
Sep 22, 2014
2.045
2.105
1.982
2.045
488,940
+0.04(+2.12%)
Sep 19, 2014
2.118
2.272
2.007
2.002
1,247,096
-0.13(-5.99%)
Sep 18, 2014
2.125
2.328
2.080
2.130
777,192
-0.00(-0.23%)
Sep 17, 2014
2.248
2.355
2.103
2.135
359,780
-0.11(-4.69%)
Sep 16, 2014
2.232
2.337
2.190
2.240
321,832
+0.02(+1.01%)
Sep 15, 2014
2.475
2.490
2.188
2.217
497,316
-0.25(-9.95%)
Sep 12, 2014
2.438
2.558
2.438
2.462
308,172
+0.02(+1.03%)
Sep 11, 2014
2.638
2.638
2.335
2.438
357,368
-0.17(-6.43%)
Sep 10, 2014
2.625
2.672
2.493
2.605
376,568
+0.04(+1.76%)
Sep 09, 2014
2.558
2.687
2.447
2.560
543,868
+0.00(+0.10%)
Sep 08, 2014
2.402
2.562
2.390
2.558
428,952
+0.15(+6.12%)
Sep 05, 2014
2.373
2.525
2.308
2.410
328,992
+0.09(+3.88%)
Sep 04, 2014
2.340
2.438
2.288
2.320
220,252
+0.03(+1.31%)
Sep 03, 2014
2.350
2.368
2.288
2.290
123,952
-0.03(-1.40%)
Sep 02, 2014
2.310
2.395
2.310
2.322
340,876
-0.04(-1.80%)
Aug 29, 2014
2.340
2.365
2.365
2.365
78,400
-0.01(-0.32%)
Aug 28, 2014
2.353
2.437
2.312
2.373
295,720
+0.02(+1.06%)
Aug 27, 2014
2.375
2.475
2.375
2.348
233,296
-0.05(-2.09%)
Aug 26, 2014
2.300
2.435
2.280
2.397
256,992
+0.06(+2.57%)
Aug 25, 2014
2.525
2.650
2.337
2.337
191,496
-0.11(-4.59%)
Aug 22, 2014
2.525
2.663
2.377
2.450
626,216
-0.11(-4.30%)
Aug 21, 2014
2.605
2.670
2.546
2.560
334,936
-0.02(-0.87%)
Aug 20, 2014
2.478
2.605
2.473
2.583
448,544
+0.16(+6.49%)
Aug 19, 2014
2.325
2.438
2.325
2.425
164,500
+0.10(+4.19%)
Aug 18, 2014
2.312
2.453
2.250
2.328
263,004
-0.03(-1.48%)
Aug 15, 2014
2.257
2.362
2.205
2.362
403,236
+0.09(+4.07%)
Aug 14, 2014
2.375
2.375
2.250
2.270
856,376
-0.07(-2.99%)
Aug 13, 2014
1.903
2.375
1.875
2.340
1,647,272
+0.42(+21.72%)
Aug 12, 2014
1.522
2.020
1.512
1.923
1,866,528
+0.25(+14.61%)
Aug 11, 2014
2.190
2.220
1.643
1.677
3,542,904
-0.53(-24.01%)
Aug 08, 2014
2.390
2.493
2.192
2.208
1,273,600
-0.13(-5.76%)
Aug 07, 2014
2.562
2.562
2.337
2.342
1,348,244
-0.24(-9.38%)
Aug 06, 2014
2.638
2.795
2.400
2.585
848,560
-0.02(-0.58%)
Aug 05, 2014
2.663
2.912
2.600
2.600
351,124
-0.12(-4.59%)
Aug 04, 2014
2.683
2.812
2.610
2.725
686,700
+0.08(+3.12%)
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
.