Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aemetis Inc (NQ: AMTX )

3.620 -0.170 (-4.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.680 5.050 4.650 4.740 385,371 +0.16(+3.49%)
Oct 30, 2023 4.500 5.100 4.500 4.580 717,517 +0.27(+6.26%)
Oct 27, 2023 4.390 4.467 4.270 4.310 145,682 -0.06(-1.37%)
Oct 26, 2023 4.660 4.660 4.260 4.370 381,138 -0.24(-5.21%)
Oct 25, 2023 4.720 4.750 4.510 4.610 290,755 -0.20(-4.16%)
Oct 24, 2023 4.640 5.100 4.630 4.810 542,750 +0.20(+4.34%)
Oct 23, 2023 4.630 4.900 4.170 4.610 415,871 -0.04(-0.86%)
Oct 20, 2023 4.940 5.000 4.640 4.650 411,098 -0.34(-6.81%)
Oct 19, 2023 5.020 5.040 4.610 4.990 755,198 -0.06(-1.19%)
Oct 18, 2023 5.060 5.250 4.870 5.050 534,762 +0.00(+0.00%)
Oct 17, 2023 4.750 5.165 4.680 5.050 706,420 +0.22(+4.55%)
Oct 16, 2023 4.460 4.930 4.460 4.830 459,763 +0.35(+7.81%)
Oct 13, 2023 4.310 4.600 4.200 4.480 450,331 +0.19(+4.43%)
Oct 12, 2023 4.580 4.646 4.190 4.290 424,759 -0.24(-5.30%)
Oct 11, 2023 4.500 4.729 4.442 4.530 639,139 +0.06(+1.34%)
Oct 10, 2023 4.750 4.959 4.400 4.470 652,395 -0.28(-5.89%)
Oct 09, 2023 4.090 4.780 4.090 4.750 700,123 +0.61(+14.73%)
Oct 06, 2023 3.900 4.281 3.865 4.140 339,131 +0.17(+4.28%)
Oct 05, 2023 4.020 4.020 3.770 3.970 352,909 -0.04(-1.00%)
Oct 04, 2023 4.000 4.070 3.840 4.010 552,348 +0.00(+0.00%)
Oct 03, 2023 4.230 4.270 3.910 4.010 759,374 -0.31(-7.18%)
Oct 02, 2023 4.400 4.900 4.220 4.320 1,215,237 +0.17(+4.10%)
Sep 29, 2023 4.120 4.235 4.045 4.150 1,172,120 +0.07(+1.59%)
Sep 28, 2023 4.220 4.220 3.970 4.085 568,427 -0.11(-2.51%)
Sep 27, 2023 4.510 4.545 4.170 4.190 521,999 -0.21(-4.77%)
Sep 26, 2023 4.430 4.670 4.370 4.400 522,831 -0.07(-1.57%)
Sep 25, 2023 4.170 4.680 4.460 4.470 871,309 +0.23(+5.42%)
Sep 22, 2023 4.330 4.560 4.120 4.240 443,635 -0.04(-0.93%)
Sep 21, 2023 4.720 4.750 4.210 4.280 836,514 -0.49(-10.27%)
Sep 20, 2023 4.970 5.080 4.760 4.770 346,514 -0.18(-3.64%)
Sep 19, 2023 4.770 4.980 4.710 4.950 399,809 +0.20(+4.21%)
Sep 18, 2023 4.940 4.960 4.690 4.750 484,284 -0.29(-5.75%)
Sep 15, 2023 5.220 5.220 4.930 5.040 624,498 -0.12(-2.33%)
Sep 14, 2023 5.570 5.590 5.125 5.160 593,481 -0.31(-5.67%)
Sep 13, 2023 5.620 5.850 5.325 5.470 538,078 -0.10(-1.80%)
Sep 12, 2023 5.330 5.850 5.310 5.570 632,659 +0.14(+2.58%)
Sep 11, 2023 5.000 6.060 5.000 5.430 2,752,376 +0.61(+12.77%)
Sep 08, 2023 4.920 4.930 4.650 4.815 383,323 -0.14(-2.92%)
Sep 07, 2023 4.900 5.050 4.750 4.960 316,284 -0.04(-0.80%)
Sep 06, 2023 5.000 5.150 4.810 5.000 672,424 +0.11(+2.25%)
Sep 05, 2023 4.840 5.010 4.780 4.890 304,276 +0.01(+0.20%)
Sep 01, 2023 5.070 5.200 4.840 4.880 399,964 -0.13(-2.59%)
Aug 31, 2023 5.440 5.500 4.980 5.010 460,253 -0.38(-7.05%)
Aug 30, 2023 5.230 5.550 5.130 5.390 396,498 +0.09(+1.70%)
Aug 29, 2023 4.940 5.380 4.850 5.300 429,336 +0.36(+7.29%)
Aug 28, 2023 5.050 5.050 4.710 4.940 424,670 -0.04(-0.80%)
Aug 25, 2023 4.850 5.330 4.840 4.980 537,712 +0.20(+4.18%)
Aug 24, 2023 5.140 5.140 4.700 4.780 572,446 -0.41(-7.90%)
Aug 23, 2023 5.160 5.350 5.090 5.190 485,292 +0.01(+0.19%)
Aug 22, 2023 5.290 5.560 4.990 5.180 660,197 -0.02(-0.38%)
Aug 21, 2023 5.250 5.398 5.140 5.200 448,216 -0.04(-0.76%)
Aug 18, 2023 5.580 5.680 5.160 5.240 731,875 -0.43(-7.58%)
Aug 17, 2023 5.910 6.050 5.630 5.670 533,586 -0.13(-2.24%)
Aug 16, 2023 6.540 6.650 5.700 5.800 850,285 -0.36(-5.84%)
Aug 15, 2023 6.550 6.680 6.110 6.160 532,120 -0.48(-7.23%)
Aug 14, 2023 6.850 6.900 6.600 6.640 285,179 -0.23(-3.35%)
Aug 11, 2023 6.840 7.020 6.760 6.870 261,752 +0.02(+0.29%)
Aug 10, 2023 6.990 7.140 6.820 6.850 259,261 -0.14(-2.00%)
Aug 09, 2023 7.120 7.255 6.800 6.990 467,430 -0.14(-1.96%)
Aug 08, 2023 6.860 7.200 6.790 7.130 366,470 +0.26(+3.78%)
Aug 07, 2023 7.380 7.820 6.700 6.870 791,430 -0.59(-7.91%)
Aug 04, 2023 7.510 7.600 7.290 7.460 311,171 -0.07(-0.93%)
Aug 03, 2023 6.070 7.670 6.020 7.530 924,481 +0.73(+10.65%)
Aug 02, 2023 7.010 7.051 6.510 6.805 524,186 -0.27(-3.75%)
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.