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
)
3.500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 28, 2023
3.810
3.812
3.530
3.570
1,209,440
-0.28(-7.27%)
Feb 27, 2023
3.860
3.910
3.785
3.850
398,822
+0.04(+1.05%)
Feb 24, 2023
3.850
3.895
3.750
3.810
332,310
-0.09(-2.31%)
Feb 23, 2023
3.980
4.070
3.860
3.900
436,001
+0.00(+0.00%)
Feb 22, 2023
3.930
4.010
3.805
3.900
553,997
-0.02(-0.51%)
Feb 21, 2023
4.250
4.370
3.910
3.920
566,131
-0.38(-8.84%)
Feb 17, 2023
4.540
4.595
4.260
4.300
297,854
-0.21(-4.66%)
Feb 16, 2023
4.800
4.840
4.440
4.510
399,058
-0.42(-8.52%)
Feb 15, 2023
4.760
4.950
4.660
4.930
561,749
+0.14(+2.92%)
Feb 14, 2023
4.600
4.934
4.440
4.790
543,699
+0.18(+3.90%)
Feb 13, 2023
4.320
4.650
4.250
4.610
616,108
+0.39(+9.24%)
Feb 10, 2023
4.230
4.280
4.065
4.220
503,763
-0.08(-1.86%)
Feb 09, 2023
4.420
4.500
4.200
4.300
370,735
-0.08(-1.83%)
Feb 08, 2023
4.320
4.490
4.300
4.380
342,676
+0.01(+0.23%)
Feb 07, 2023
4.500
4.570
4.310
4.370
377,453
-0.15(-3.32%)
Feb 06, 2023
4.690
4.820
4.460
4.520
536,346
-0.17(-3.62%)
Feb 03, 2023
4.600
4.990
4.520
4.690
588,741
-0.01(-0.21%)
Feb 02, 2023
4.620
4.790
4.535
4.700
698,565
+0.10(+2.17%)
Feb 01, 2023
4.560
4.710
4.370
4.600
761,213
-0.07(-1.50%)
Jan 31, 2023
4.340
4.740
4.340
4.670
789,955
+0.35(+8.10%)
Jan 30, 2023
4.290
4.555
4.230
4.320
448,374
+0.01(+0.23%)
Jan 27, 2023
4.150
4.310
4.150
4.310
231,699
+0.12(+2.86%)
Jan 26, 2023
4.300
4.360
4.110
4.190
322,291
+0.03(+0.72%)
Jan 25, 2023
4.010
4.180
3.930
4.160
258,290
+0.10(+2.46%)
Jan 24, 2023
4.100
4.180
3.985
4.060
275,674
-0.10(-2.40%)
Jan 23, 2023
3.930
4.290
3.860
4.160
596,655
+0.32(+8.33%)
Jan 20, 2023
3.950
3.980
3.805
3.840
551,432
+0.02(+0.52%)
Jan 19, 2023
3.980
4.020
3.790
3.820
794,685
-0.29(-7.06%)
Jan 18, 2023
4.450
4.510
4.010
4.110
523,033
-0.26(-5.95%)
Jan 17, 2023
4.450
4.550
4.320
4.370
282,536
-0.02(-0.46%)
Jan 13, 2023
4.230
4.420
4.230
4.390
296,325
+0.09(+2.09%)
Jan 12, 2023
4.300
4.320
4.080
4.300
318,843
+0.07(+1.65%)
Jan 11, 2023
4.090
4.350
4.060
4.230
451,339
+0.18(+4.44%)
Jan 10, 2023
4.040
4.150
3.920
4.050
312,556
-0.03(-0.74%)
Jan 09, 2023
3.930
4.140
3.930
4.080
663,147
+0.21(+5.43%)
Jan 06, 2023
3.850
3.970
3.620
3.870
649,622
+0.12(+3.20%)
Jan 05, 2023
3.900
3.921
3.700
3.750
624,095
-0.19(-4.82%)
Jan 04, 2023
3.950
4.060
3.850
3.940
430,256
+0.04(+1.03%)
Jan 03, 2023
3.970
4.193
3.805
3.900
727,479
-0.06(-1.52%)
Dec 30, 2022
3.980
4.015
3.795
3.960
636,464
-0.05(-1.37%)
Dec 29, 2022
3.800
4.050
3.740
4.015
466,028
+0.26(+7.07%)
Dec 28, 2022
3.780
3.960
3.720
3.750
643,805
-0.02(-0.53%)
Dec 27, 2022
4.000
4.030
3.750
3.770
540,894
-0.13(-3.33%)
Dec 23, 2022
3.830
3.950
3.750
3.900
319,789
+0.05(+1.30%)
Dec 22, 2022
4.170
4.170
3.730
3.850
646,969
-0.35(-8.33%)
Dec 21, 2022
4.180
4.225
4.050
4.200
514,998
+0.11(+2.69%)
Dec 20, 2022
4.000
4.260
3.940
4.090
435,708
+0.04(+0.99%)
Dec 19, 2022
4.200
4.200
3.900
4.050
588,315
-0.10(-2.41%)
Dec 16, 2022
4.030
4.210
3.880
4.150
1,036,199
+0.04(+0.97%)
Dec 15, 2022
4.060
4.170
3.980
4.110
436,396
-0.08(-1.91%)
Dec 14, 2022
4.280
4.430
4.110
4.190
515,467
-0.24(-5.42%)
Dec 13, 2022
4.500
4.830
4.180
4.430
955,417
+0.08(+1.84%)
Dec 12, 2022
3.770
4.355
3.710
4.350
798,261
+0.57(+15.08%)
Dec 09, 2022
3.930
3.985
3.740
3.780
761,136
-0.15(-3.82%)
Dec 08, 2022
4.340
4.450
3.900
3.930
897,479
-0.34(-7.96%)
Dec 07, 2022
4.570
4.710
4.190
4.270
608,342
-0.34(-7.38%)
Dec 06, 2022
5.070
5.110
4.540
4.610
588,501
-0.50(-9.78%)
Dec 05, 2022
5.530
5.660
5.090
5.110
421,052
-0.44(-7.93%)
Dec 02, 2022
5.430
5.600
5.310
5.550
458,806
-0.08(-1.42%)
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
.