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 (%)
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%)
Aug 01, 2018
1.260
1.300
1.230
1.260
3,891
+0.00(+0.00%)
Jul 31, 2018
1.260
1.289
1.230
1.260
16,302
+0.01(+0.80%)
Jul 30, 2018
1.280
1.350
1.250
1.250
19,282
-0.03(-2.34%)
Jul 27, 2018
1.320
1.360
1.250
1.280
22,300
-0.02(-1.54%)
Jul 26, 2018
1.310
1.363
1.290
1.300
15,299
-0.01(-1.14%)
Jul 25, 2018
1.470
1.470
1.280
1.315
43,612
-0.14(-9.31%)
Jul 24, 2018
1.500
1.541
1.448
1.450
26,924
+0.01(+0.69%)
Jul 23, 2018
1.520
1.520
1.430
1.440
17,046
-0.06(-4.00%)
Jul 20, 2018
1.610
1.610
1.499
1.500
28,099
-0.04(-2.60%)
Jul 19, 2018
1.540
1.580
1.511
1.540
31,464
+0.01(+0.65%)
Jul 18, 2018
1.530
1.560
1.510
1.530
8,183
-0.01(-0.65%)
Jul 17, 2018
1.510
1.550
1.510
1.540
4,168
+0.03(+1.99%)
Jul 16, 2018
1.530
1.560
1.431
1.510
33,062
-0.03(-1.95%)
Jul 13, 2018
1.560
1.570
1.510
1.540
8,709
-0.01(-0.65%)
Jul 12, 2018
1.590
1.590
1.550
1.550
23,535
-0.04(-2.52%)
Jul 11, 2018
1.580
1.625
1.510
1.590
33,133
+0.01(+0.63%)
Jul 10, 2018
1.740
1.760
1.550
1.580
80,760
-0.16(-9.20%)
Jul 09, 2018
1.760
1.810
1.730
1.740
40,779
+0.00(+0.00%)
Jul 06, 2018
1.700
1.830
1.611
1.740
110,094
+0.05(+2.96%)
Jul 05, 2018
1.700
1.970
1.600
1.690
206,733
+0.10(+6.29%)
Jul 03, 2018
1.590
1.590
1.590
0
+0.13(+8.90%)
Jul 02, 2018
1.510
1.510
1.450
1.460
9,166
-0.05(-3.31%)
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%)
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
.