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
)
2.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2017
1.350
1.350
1.300
1.330
16,197
-0.03(-2.21%)
Jun 29, 2017
1.370
1.370
1.350
1.360
15,644
-0.02(-1.45%)
Jun 28, 2017
1.410
1.410
1.380
1.380
6,874
-0.01(-0.72%)
Jun 27, 2017
1.420
1.440
1.370
1.390
9,744
-0.04(-2.80%)
Jun 26, 2017
1.426
1.440
1.330
1.430
5,775
+0.05(+3.62%)
Jun 23, 2017
1.430
1.450
1.380
1.380
21,591
-0.06(-4.17%)
Jun 22, 2017
1.430
1.450
1.310
1.440
17,341
+0.02(+1.41%)
Jun 21, 2017
1.380
1.450
1.380
1.420
9,574
+0.02(+1.43%)
Jun 20, 2017
1.420
1.450
1.340
1.400
15,587
-0.05(-3.45%)
Jun 19, 2017
1.510
1.510
1.420
1.450
6,329
-0.05(-3.33%)
Jun 16, 2017
1.330
1.500
1.330
1.500
51,748
+0.18(+13.64%)
Jun 15, 2017
1.390
1.510
1.320
1.320
31,650
-0.12(-8.33%)
Jun 14, 2017
1.400
1.480
1.400
1.440
14,938
-0.02(-1.22%)
Jun 13, 2017
1.500
1.570
1.300
1.458
74,331
-0.05(-3.63%)
Jun 12, 2017
1.600
1.610
1.470
1.513
26,498
-0.05(-3.03%)
Jun 09, 2017
1.580
1.640
1.560
1.560
5,998
-0.02(-1.27%)
Jun 08, 2017
1.580
1.640
1.545
1.580
24,663
+0.00(+0.00%)
Jun 07, 2017
1.615
1.650
1.532
1.580
31,129
-0.01(-0.63%)
Jun 06, 2017
1.630
1.680
1.570
1.590
25,949
-0.01(-0.63%)
Jun 05, 2017
1.620
1.660
1.540
1.600
21,412
-0.03(-1.84%)
Jun 02, 2017
1.590
1.670
1.550
1.630
24,714
+0.04(+2.52%)
Jun 01, 2017
1.630
1.700
1.564
1.590
42,251
-0.03(-1.85%)
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%)
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
.