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
+0.220 (+5.66%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 26, 2021
9.600
9.880
8.590
9.830
1,436,000
-0.07(-0.71%)
Feb 25, 2021
9.460
10.65
9.450
9.900
2,835,104
+0.27(+2.80%)
Feb 24, 2021
8.070
9.730
8.060
9.630
1,813,747
+1.42(+17.30%)
Feb 23, 2021
7.500
8.260
6.670
8.210
2,218,000
-0.21(-2.49%)
Feb 22, 2021
8.310
9.190
8.120
8.420
1,939,834
-0.11(-1.29%)
Feb 19, 2021
8.150
8.650
7.860
8.530
956,700
+0.56(+7.03%)
Feb 18, 2021
8.070
8.260
7.570
7.970
1,275,767
-0.53(-6.24%)
Feb 17, 2021
8.800
9.050
7.990
8.500
2,220,165
-0.70(-7.61%)
Feb 16, 2021
7.850
9.270
7.750
9.200
4,295,652
+1.52(+19.79%)
Feb 12, 2021
7.240
7.700
7.040
7.680
1,101,300
+0.35(+4.77%)
Feb 11, 2021
7.620
7.830
7.080
7.330
1,267,630
-0.52(-6.62%)
Feb 10, 2021
7.310
7.880
6.960
7.850
2,325,922
+0.49(+6.66%)
Feb 09, 2021
7.250
7.580
6.900
7.360
1,499,802
-0.04(-0.54%)
Feb 08, 2021
7.590
7.750
7.220
7.400
1,811,487
-0.11(-1.46%)
Feb 05, 2021
7.450
7.520
7.070
7.510
1,403,600
+0.13(+1.76%)
Feb 04, 2021
7.860
8.140
7.370
7.380
2,069,390
-0.45(-5.75%)
Feb 03, 2021
7.530
8.010
7.350
7.830
1,650,129
+0.29(+3.85%)
Feb 02, 2021
8.000
8.100
7.300
7.540
2,635,507
-0.33(-4.19%)
Feb 01, 2021
7.910
8.230
7.250
7.870
4,411,169
+1.10(+16.25%)
Jan 29, 2021
6.700
7.880
6.500
6.770
2,450,100
-0.02(-0.29%)
Jan 28, 2021
7.700
7.760
6.080
6.790
3,622,081
-1.07(-13.61%)
Jan 27, 2021
7.850
8.670
7.100
7.860
3,807,040
-0.93(-10.58%)
Jan 26, 2021
9.300
9.980
8.620
8.790
9,487,851
-0.01(-0.11%)
Jan 25, 2021
7.120
11.00
6.860
8.800
63,462,312
+4.40(+100.00%)
Jan 22, 2021
4.390
4.610
4.060
4.400
10,038,100
+0.37(+9.18%)
Jan 21, 2021
4.000
4.070
3.820
4.030
1,133,840
+0.08(+2.03%)
Jan 20, 2021
4.240
4.240
3.760
3.950
1,974,698
-0.15(-3.66%)
Jan 19, 2021
3.800
4.140
3.680
4.100
2,976,534
+0.48(+13.26%)
Jan 15, 2021
4.200
4.410
3.560
3.620
8,333,800
+0.12(+3.43%)
Jan 14, 2021
3.420
3.800
3.400
3.500
1,498,697
+0.16(+4.79%)
Jan 13, 2021
3.180
3.390
3.100
3.340
965,711
+0.14(+4.37%)
Jan 12, 2021
3.070
3.200
2.960
3.200
691,260
+0.17(+5.61%)
Jan 11, 2021
2.970
3.100
2.900
3.030
436,937
+0.07(+2.36%)
Jan 08, 2021
3.090
3.113
2.905
2.960
680,600
-0.13(-4.21%)
Jan 07, 2021
3.050
3.150
3.050
3.090
703,855
+0.13(+4.39%)
Jan 06, 2021
3.050
3.190
2.910
2.960
1,026,006
-0.10(-3.27%)
Jan 05, 2021
2.830
3.090
2.820
3.060
1,279,133
+0.22(+7.75%)
Jan 04, 2021
2.610
2.880
2.540
2.840
1,091,959
+0.35(+14.06%)
Dec 31, 2020
2.490
2.490
2.490
619,901
-0.10(-3.86%)
Dec 30, 2020
2.600
2.640
2.540
2.590
619,901
-0.03(-1.15%)
Dec 29, 2020
2.800
2.810
2.530
2.620
1,087,887
-0.19(-6.76%)
Dec 28, 2020
3.010
3.010
2.690
2.810
1,074,288
-0.09(-3.10%)
Dec 24, 2020
3.050
3.050
2.780
2.900
949,600
-0.04(-1.36%)
Dec 23, 2020
3.150
3.220
2.880
2.940
2,705,037
-0.25(-7.84%)
Dec 22, 2020
3.880
3.890
2.950
3.190
48,033,752
+0.83(+35.17%)
Dec 21, 2020
2.350
2.440
2.260
2.360
393,687
+0.07(+3.06%)
Dec 18, 2020
2.380
2.430
2.290
2.290
439,600
-0.08(-3.38%)
Dec 17, 2020
2.330
2.460
2.300
2.370
322,702
+0.05(+2.16%)
Dec 16, 2020
2.400
2.420
2.310
2.320
197,920
-0.07(-2.93%)
Dec 15, 2020
2.310
2.410
2.270
2.390
354,150
+0.11(+4.82%)
Dec 14, 2020
2.300
2.350
2.220
2.280
335,105
+0.03(+1.33%)
Dec 11, 2020
2.300
2.420
2.250
2.250
376,800
-0.03(-1.32%)
Dec 10, 2020
2.300
2.420
2.250
2.280
388,438
-0.04(-1.72%)
Dec 09, 2020
2.630
2.650
2.250
2.320
1,144,437
-0.28(-10.77%)
Dec 08, 2020
2.510
2.700
2.500
2.600
543,537
+0.03(+1.17%)
Dec 07, 2020
2.530
2.670
2.480
2.570
893,371
-0.11(-4.10%)
Dec 04, 2020
2.800
2.870
2.650
2.680
1,325,100
-0.20(-6.94%)
Dec 03, 2020
2.470
3.600
2.470
2.880
14,835,880
+0.61(+26.87%)
Dec 02, 2020
2.110
2.300
2.080
2.270
872,614
+0.16(+7.58%)
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
.