Skip to main content

Aemetis Inc (NQ: AMTX )

6.150 +0.130 (+2.16%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.860 7.610 6.830 7.380 418,241 +0.51(+7.50%)
Jul 28, 2023 6.750 7.170 6.490 6.865 560,222 +0.23(+3.39%)
Jul 27, 2023 7.360 7.410 6.480 6.640 641,740 -0.62(-8.54%)
Jul 26, 2023 7.220 7.410 7.110 7.260 392,305 -0.09(-1.22%)
Jul 25, 2023 7.500 7.620 7.300 7.350 212,176 -0.16(-2.13%)
Jul 24, 2023 7.400 7.510 7.140 7.510 292,250 +0.08(+1.08%)
Jul 21, 2023 7.710 7.710 7.110 7.430 404,864 -0.27(-3.51%)
Jul 20, 2023 7.470 7.940 7.470 7.700 368,230 +0.23(+3.08%)
Jul 19, 2023 8.310 8.470 7.360 7.470 755,486 -0.75(-9.12%)
Jul 18, 2023 8.200 8.850 8.044 8.220 996,087 +0.20(+2.49%)
Jul 17, 2023 7.090 8.140 7.030 8.020 841,113 +0.80(+11.08%)
Jul 14, 2023 8.080 8.175 7.130 7.220 964,766 -0.93(-11.41%)
Jul 13, 2023 8.810 8.990 8.020 8.150 729,912 -0.55(-6.32%)
Jul 12, 2023 8.200 8.870 8.010 8.700 1,190,522 +0.65(+8.07%)
Jul 11, 2023 7.970 8.120 7.770 8.050 582,417 +0.14(+1.77%)
Jul 10, 2023 7.600 7.920 7.580 7.910 521,642 +0.33(+4.35%)
Jul 07, 2023 7.290 7.698 7.175 7.580 552,003 +0.59(+8.44%)
Jul 06, 2023 6.870 7.200 6.590 6.990 506,652 -0.06(-0.85%)
Jul 05, 2023 7.200 7.580 7.050 7.050 470,280 -0.24(-3.29%)
Jul 03, 2023 7.370 7.610 7.120 7.290 402,674 -0.04(-0.55%)
Jun 30, 2023 7.250 7.351 7.120 7.330 1,380,243 +0.25(+3.53%)
Jun 29, 2023 6.510 7.110 6.515 7.080 1,061,653 +0.58(+8.92%)
Jun 28, 2023 5.820 6.850 5.810 6.500 917,778 +0.62(+10.54%)
Jun 27, 2023 5.820 6.138 5.630 5.880 599,587 +0.15(+2.62%)
Jun 26, 2023 5.530 6.240 5.530 5.730 756,541 +0.12(+2.14%)
Jun 23, 2023 5.900 6.110 5.560 5.610 4,624,427 -0.47(-7.73%)
Jun 22, 2023 6.140 6.310 6.000 6.080 465,942 -0.18(-2.88%)
Jun 21, 2023 6.280 6.440 6.000 6.260 530,672 -0.09(-1.42%)
Jun 20, 2023 6.210 6.400 5.710 6.350 903,675 -0.07(-1.09%)
Jun 16, 2023 6.940 6.940 6.140 6.420 1,010,108 -0.45(-6.55%)
Jun 15, 2023 6.660 6.920 6.530 6.870 776,721 +0.03(+0.44%)
Jun 14, 2023 7.000 7.370 6.640 6.840 796,283 -0.09(-1.30%)
Jun 13, 2023 7.530 7.786 6.632 6.930 1,552,549 -0.75(-9.77%)
Jun 12, 2023 6.800 7.950 6.250 7.680 1,970,424 +1.05(+15.84%)
Jun 09, 2023 6.150 6.710 6.030 6.630 1,460,353 +0.61(+10.13%)
Jun 08, 2023 5.700 6.275 5.220 6.020 1,711,252 +0.31(+5.43%)
Jun 07, 2023 7.000 7.470 5.010 5.710 3,871,850 -1.24(-17.84%)
Jun 06, 2023 5.700 6.960 5.680 6.950 2,592,464 +1.19(+20.66%)
Jun 05, 2023 5.050 5.790 5.000 5.760 1,660,531 +0.84(+17.07%)
Jun 02, 2023 5.340 5.350 4.740 4.920 1,074,109 -0.28(-5.38%)
Jun 01, 2023 4.770 5.320 4.640 5.200 1,503,763 +0.43(+9.01%)
May 31, 2023 4.510 4.830 4.310 4.770 1,781,502 +0.40(+9.15%)
May 30, 2023 4.250 4.605 4.180 4.370 886,084 +0.20(+4.80%)
May 26, 2023 4.210 4.634 3.970 4.170 1,199,296 -0.06(-1.42%)
May 25, 2023 4.310 4.800 4.001 4.230 1,893,525 +0.10(+2.42%)
May 24, 2023 4.200 4.310 3.600 4.130 1,494,930 -0.13(-3.05%)
May 23, 2023 4.230 4.890 3.330 4.260 3,426,013 -0.09(-2.07%)
May 22, 2023 3.160 4.380 2.970 4.350 4,134,636 +1.13(+35.09%)
May 19, 2023 2.590 3.730 2.530 3.220 8,946,116 +0.78(+31.97%)
May 18, 2023 2.150 2.560 2.120 2.440 1,707,409 +0.36(+17.31%)
May 17, 2023 1.890 2.130 1.860 2.080 715,717 +0.20(+10.64%)
May 16, 2023 1.820 1.920 1.800 1.880 382,613 -0.01(-0.53%)
May 15, 2023 1.770 1.900 1.690 1.890 719,435 +0.10(+5.59%)
May 12, 2023 1.780 1.790 1.680 1.790 434,398 +0.02(+1.13%)
May 11, 2023 1.730 1.780 1.610 1.770 604,339 +0.04(+2.31%)
May 10, 2023 1.990 1.990 1.700 1.730 886,231 -0.20(-10.36%)
May 09, 2023 2.280 2.300 1.900 1.930 1,222,273 -0.34(-14.98%)
May 08, 2023 1.940 2.350 1.910 2.270 2,969,507 +0.40(+21.39%)
May 05, 2023 1.690 1.990 1.650 1.870 1,391,970 +0.12(+6.86%)
May 04, 2023 1.780 1.800 1.160 1.750 4,164,972 -0.42(-19.35%)
May 03, 2023 2.060 2.240 2.030 2.170 405,734 +0.10(+4.83%)
May 02, 2023 2.050 2.105 2.010 2.070 230,277 +0.00(+0.00%)
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.