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
UNCHANGED
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 (%)
Jul 29, 2022
6.370
7.850
6.310
7.350
1,725,914
+0.96(+15.02%)
Jul 28, 2022
5.920
6.450
5.880
6.390
830,384
+0.65(+11.32%)
Jul 27, 2022
5.410
5.765
5.340
5.740
506,670
+0.45(+8.51%)
Jul 26, 2022
5.430
5.440
5.250
5.290
316,044
-0.19(-3.47%)
Jul 25, 2022
5.080
5.630
5.010
5.480
340,539
+0.46(+9.16%)
Jul 22, 2022
5.660
5.660
4.910
5.020
514,310
-0.55(-9.87%)
Jul 21, 2022
5.670
5.670
5.319
5.570
598,988
-0.19(-3.30%)
Jul 20, 2022
5.470
5.780
5.365
5.760
490,133
+0.34(+6.27%)
Jul 19, 2022
5.290
5.460
5.210
5.420
379,252
+0.24(+4.63%)
Jul 18, 2022
5.520
5.660
5.140
5.180
563,377
-0.12(-2.26%)
Jul 15, 2022
5.110
5.330
4.890
5.300
522,437
+0.27(+5.37%)
Jul 14, 2022
5.110
5.166
4.870
5.030
480,967
-0.27(-5.09%)
Jul 13, 2022
4.970
5.300
4.930
5.300
577,626
+0.22(+4.33%)
Jul 12, 2022
5.000
5.090
4.790
5.080
458,407
+0.07(+1.40%)
Jul 11, 2022
5.120
5.270
4.820
5.010
615,574
-0.25(-4.75%)
Jul 08, 2022
5.000
5.440
4.920
5.260
521,708
+0.23(+4.57%)
Jul 07, 2022
4.550
5.160
4.510
5.030
752,417
+0.53(+11.78%)
Jul 06, 2022
4.750
4.910
4.455
4.500
614,278
-0.29(-6.05%)
Jul 05, 2022
4.680
4.830
4.450
4.790
808,879
-0.04(-0.83%)
Jul 01, 2022
4.920
5.006
4.765
4.830
650,887
-0.08(-1.63%)
Jun 30, 2022
5.030
5.080
4.850
4.910
717,339
-0.24(-4.66%)
Jun 29, 2022
5.510
5.620
5.040
5.150
852,504
-0.38(-6.87%)
Jun 28, 2022
6.220
6.350
5.490
5.530
746,783
-0.57(-9.34%)
Jun 27, 2022
6.110
6.290
5.820
6.100
460,850
+0.00(+0.00%)
Jun 24, 2022
6.150
6.330
5.980
6.100
1,121,523
+0.04(+0.66%)
Jun 23, 2022
6.020
6.180
5.745
6.060
757,756
+0.07(+1.17%)
Jun 22, 2022
5.600
6.160
5.600
5.990
625,803
-0.04(-0.66%)
Jun 21, 2022
5.650
6.220
5.570
6.030
1,020,148
+0.56(+10.24%)
Jun 17, 2022
5.510
5.780
5.290
5.470
4,252,855
+0.07(+1.30%)
Jun 16, 2022
5.570
5.740
5.260
5.400
1,020,232
-0.47(-8.01%)
Jun 15, 2022
5.930
6.017
5.540
5.870
936,845
-0.03(-0.51%)
Jun 14, 2022
6.400
6.445
5.650
5.900
1,183,221
-0.41(-6.50%)
Jun 13, 2022
6.890
6.980
6.070
6.310
1,117,083
-1.00(-13.68%)
Jun 10, 2022
7.810
7.990
7.210
7.310
476,784
-0.65(-8.17%)
Jun 09, 2022
8.220
8.427
7.950
7.960
448,399
-0.41(-4.90%)
Jun 08, 2022
8.050
8.490
7.990
8.370
524,598
+0.33(+4.10%)
Jun 07, 2022
7.990
8.090
7.750
8.040
786,732
+0.04(+0.50%)
Jun 06, 2022
8.640
8.809
7.810
8.000
678,134
-0.53(-6.21%)
Jun 03, 2022
9.090
9.240
8.430
8.530
771,849
-0.68(-7.38%)
Jun 02, 2022
8.250
9.300
8.200
9.210
816,712
+0.91(+10.96%)
Jun 01, 2022
8.260
8.820
8.135
8.300
908,404
+0.19(+2.34%)
May 31, 2022
8.440
8.704
7.906
8.110
852,862
-0.39(-4.59%)
May 27, 2022
7.940
8.580
7.835
8.500
545,837
+0.62(+7.87%)
May 26, 2022
7.500
7.930
7.400
7.880
738,842
+0.39(+5.21%)
May 25, 2022
7.050
7.575
7.050
7.490
637,829
+0.41(+5.79%)
May 24, 2022
7.160
7.210
6.760
7.080
537,786
-0.31(-4.19%)
May 23, 2022
7.490
7.580
6.845
7.390
741,541
-0.06(-0.81%)
May 20, 2022
7.660
7.900
7.120
7.450
597,494
-0.18(-2.36%)
May 19, 2022
7.800
8.160
7.590
7.630
782,785
-0.17(-2.18%)
May 18, 2022
8.130
8.890
7.630
7.800
998,015
-0.41(-4.99%)
May 17, 2022
7.650
8.360
7.520
8.210
744,932
+0.86(+11.70%)
May 16, 2022
7.580
7.984
7.310
7.350
857,916
-0.31(-4.05%)
May 13, 2022
7.190
8.190
7.150
7.660
1,120,436
+0.78(+11.34%)
May 12, 2022
6.410
7.039
5.670
6.880
1,617,024
-0.13(-1.85%)
May 11, 2022
7.820
8.169
7.000
7.010
754,379
-0.89(-11.27%)
May 10, 2022
8.410
8.560
7.405
7.900
928,193
-0.26(-3.19%)
May 09, 2022
8.830
8.900
8.015
8.160
1,006,542
-1.04(-11.30%)
May 06, 2022
9.790
9.842
8.900
9.200
559,280
-0.46(-4.76%)
May 05, 2022
10.43
10.46
9.240
9.660
425,721
-0.80(-7.65%)
May 04, 2022
10.26
10.49
9.600
10.46
504,234
+0.32(+3.16%)
May 03, 2022
9.090
10.16
9.070
10.14
696,925
+1.02(+11.18%)
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
.