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
)
3.840
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 29, 2018
1.500
1.510
1.471
1.510
8,655
+0.01(+0.67%)
Jun 28, 2018
1.460
1.500
1.418
1.500
13,903
+0.05(+3.45%)
Jun 27, 2018
1.440
1.510
1.440
1.450
32,032
-0.02(-1.36%)
Jun 26, 2018
1.550
1.550
1.400
1.470
18,994
-0.08(-5.16%)
Jun 25, 2018
1.600
1.610
1.480
1.550
27,577
-0.05(-3.13%)
Jun 22, 2018
1.590
1.600
1.501
1.600
54,882
+0.07(+4.58%)
Jun 21, 2018
1.570
1.579
1.520
1.530
54,229
-0.04(-2.55%)
Jun 20, 2018
1.560
1.581
1.481
1.570
53,997
+0.10(+6.80%)
Jun 19, 2018
1.500
1.570
1.460
1.470
58,980
-0.01(-0.68%)
Jun 18, 2018
1.430
1.590
1.400
1.480
177,941
+0.05(+3.50%)
Jun 15, 2018
1.480
1.430
1.430
16,497
-0.05(-3.38%)
Jun 14, 2018
1.500
1.510
1.470
1.480
51,232
+0.00(+0.00%)
Jun 13, 2018
1.490
1.548
1.480
1.480
19,792
-0.00(-0.20%)
Jun 12, 2018
1.590
1.590
1.471
1.483
19,415
-0.07(-4.32%)
Jun 11, 2018
1.470
1.590
1.470
1.550
14,940
+0.09(+6.16%)
Jun 08, 2018
1.500
1.546
1.450
1.460
18,599
-0.03(-2.01%)
Jun 07, 2018
1.470
1.559
1.470
1.490
14,576
+0.01(+0.68%)
Jun 06, 2018
1.488
1.640
1.470
1.480
146,719
-0.04(-2.63%)
Jun 05, 2018
1.550
1.560
1.470
1.520
26,215
-0.03(-1.94%)
Jun 04, 2018
1.600
1.610
1.550
1.550
20,042
-0.03(-1.90%)
Jun 01, 2018
1.590
1.620
1.550
1.580
28,628
-0.01(-0.63%)
May 31, 2018
1.560
1.620
1.560
1.590
15,842
+0.01(+0.63%)
May 30, 2018
1.600
1.640
1.570
1.580
31,902
-0.02(-1.25%)
May 29, 2018
1.600
1.655
1.600
1.600
18,598
-0.04(-2.44%)
May 25, 2018
1.640
1.640
1.640
0
-0.05(-2.96%)
May 24, 2018
1.680
1.690
1.666
1.690
9,528
-0.02(-1.11%)
May 23, 2018
1.720
1.720
1.664
1.709
20,379
-0.01(-0.64%)
May 22, 2018
1.720
1.731
1.697
1.720
19,300
+0.00(+0.02%)
May 21, 2018
1.770
1.770
1.677
1.720
8,016
-0.04(-2.02%)
May 18, 2018
1.720
1.800
1.610
1.755
64,974
+0.04(+2.63%)
May 17, 2018
1.770
1.770
1.681
1.710
81,721
-0.04(-2.29%)
May 16, 2018
1.800
1.800
1.720
1.750
34,218
-0.04(-2.23%)
May 15, 2018
1.820
1.820
1.790
1.790
16,084
-0.04(-2.19%)
May 14, 2018
1.850
1.850
1.800
1.830
39,511
+0.00(+0.00%)
May 11, 2018
1.850
1.850
1.750
1.830
73,693
+0.04(+2.31%)
May 10, 2018
1.880
1.880
1.770
1.789
84,727
-0.05(-2.79%)
May 09, 2018
1.830
1.850
1.770
1.840
126,173
+0.04(+2.22%)
May 08, 2018
1.730
1.830
1.730
1.800
91,524
+0.07(+4.05%)
May 07, 2018
1.800
1.850
1.720
1.730
92,722
-0.06(-3.35%)
May 04, 2018
1.740
1.843
1.697
1.790
45,637
+0.04(+2.29%)
May 03, 2018
1.850
1.860
1.711
1.750
49,662
-0.09(-4.89%)
May 02, 2018
1.680
1.850
1.676
1.840
167,651
+0.15(+8.88%)
May 01, 2018
1.700
1.739
1.650
1.690
31,728
-0.03(-1.76%)
Apr 30, 2018
1.770
1.770
1.681
1.720
48,871
-0.06(-3.36%)
Apr 27, 2018
1.760
1.790
1.650
1.780
51,058
+0.02(+1.14%)
Apr 26, 2018
1.700
1.804
1.656
1.760
152,037
+0.08(+4.76%)
Apr 25, 2018
1.630
1.709
1.610
1.680
40,659
+0.06(+3.70%)
Apr 24, 2018
1.640
1.730
1.600
1.620
33,885
-0.03(-1.82%)
Apr 23, 2018
1.700
1.700
1.610
1.650
54,714
-0.05(-3.21%)
Apr 20, 2018
1.790
1.860
1.621
1.705
98,951
-0.10(-5.29%)
Apr 19, 2018
1.900
1.910
1.729
1.800
108,720
-0.10(-5.26%)
Apr 18, 2018
1.800
1.940
1.780
1.900
314,225
+0.10(+5.56%)
Apr 17, 2018
1.710
1.850
1.710
1.800
218,043
+0.09(+5.26%)
Apr 16, 2018
1.660
1.740
1.600
1.710
60,837
+0.05(+3.01%)
Apr 13, 2018
1.700
1.780
1.660
1.660
96,074
-0.03(-1.78%)
Apr 12, 2018
1.600
1.800
1.526
1.690
535,673
+0.10(+6.29%)
Apr 11, 2018
1.440
1.650
1.420
1.590
370,613
+0.14(+9.66%)
Apr 10, 2018
1.380
1.490
1.360
1.450
138,586
+0.09(+6.62%)
Apr 09, 2018
1.470
1.540
1.360
1.360
172,267
-0.09(-6.21%)
Apr 06, 2018
1.590
1.595
1.450
1.450
124,396
-0.16(-9.94%)
Apr 05, 2018
1.530
1.650
1.530
1.610
114,592
+0.10(+6.62%)
Apr 04, 2018
1.500
1.649
1.430
1.510
303,826
-0.15(-9.04%)
Apr 03, 2018
1.600
1.680
1.480
1.660
287,539
+0.09(+5.73%)
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
.