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

Aemetis Inc (NQ: AMTX )

3.625 -0.005 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Nov 30, 2023 4.430 4.880 4.410 4.440 760,586 +0.07(+1.60%)
Nov 29, 2023 4.660 4.780 4.320 4.370 417,985 -0.13(-2.89%)
Nov 28, 2023 4.610 4.710 4.320 4.500 418,058 -0.17(-3.64%)
Nov 27, 2023 4.800 4.810 4.615 4.670 460,946 -0.14(-2.91%)
Nov 24, 2023 4.670 4.930 4.670 4.810 247,305 +0.10(+2.23%)
Nov 22, 2023 4.790 4.790 4.690 4.705 197,251 -0.00(-0.11%)
Nov 21, 2023 4.750 4.830 4.650 4.710 372,917 -0.17(-3.48%)
Nov 20, 2023 4.880 4.930 4.725 4.880 280,026 -0.05(-1.01%)
Nov 17, 2023 4.820 4.989 4.790 4.930 402,700 +0.07(+1.44%)
Nov 16, 2023 4.960 4.970 4.660 4.860 369,204 -0.04(-0.82%)
Nov 15, 2023 4.650 5.050 4.650 4.900 468,186 +0.31(+6.75%)
Nov 14, 2023 4.530 4.740 4.480 4.590 387,535 +0.20(+4.56%)
Nov 13, 2023 4.460 4.480 4.290 4.390 258,348 -0.13(-2.88%)
Nov 10, 2023 4.600 4.630 4.240 4.520 390,048 -0.09(-1.95%)
Nov 09, 2023 4.710 5.030 4.445 4.610 559,519 +0.03(+0.66%)
Nov 08, 2023 4.630 4.700 4.490 4.580 329,521 -0.07(-1.51%)
Nov 07, 2023 4.810 5.000 4.620 4.650 485,765 -0.21(-4.32%)
Nov 06, 2023 4.970 5.080 4.750 4.860 378,412 +0.01(+0.21%)
Nov 03, 2023 4.950 5.160 4.740 4.850 311,437 +0.00(+0.00%)
Nov 02, 2023 4.710 5.000 4.590 4.850 352,703 +0.24(+5.21%)
Nov 01, 2023 4.750 4.760 4.420 4.610 290,355 -0.13(-2.74%)
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%)
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.