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

Aemetis, Inc - Common Stock (NQ:AMTX)

2.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 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 (%)
Sep 12, 2025 2.170 2.210 2.135 2.160 464,714 +0.00(+0.00%)
Sep 11, 2025 2.140 2.190 2.110 2.160 812,451 +0.01(+0.47%)
Sep 10, 2025 2.230 2.230 2.040 2.150 1,365,884 -0.08(-3.59%)
Sep 09, 2025 2.250 2.270 2.155 2.230 843,109 -0.03(-1.33%)
Sep 08, 2025 2.410 2.430 2.230 2.260 727,607 -0.13(-5.44%)
Sep 05, 2025 2.440 2.445 2.350 2.390 314,500 -0.04(-1.65%)
Sep 04, 2025 2.510 2.510 2.410 2.430 329,288 -0.06(-2.41%)
Sep 03, 2025 2.470 2.510 2.420 2.490 531,728 +0.01(+0.40%)
Sep 02, 2025 2.510 2.560 2.460 2.480 327,625 -0.06(-2.36%)
Aug 29, 2025 2.730 2.740 2.495 2.540 591,312 -0.17(-6.27%)
Aug 28, 2025 2.600 2.800 2.575 2.710 741,639 +0.13(+5.04%)
Aug 27, 2025 2.640 2.671 2.571 2.580 348,989 -0.06(-2.27%)
Aug 26, 2025 2.650 2.680 2.580 2.640 494,726 -0.01(-0.38%)
Aug 25, 2025 2.510 2.725 2.470 2.650 818,075 +0.11(+4.33%)
Aug 22, 2025 2.510 2.610 2.510 2.540 508,282 +0.04(+1.60%)
Aug 21, 2025 2.470 2.545 2.420 2.500 527,413 +0.06(+2.46%)
Aug 20, 2025 2.330 2.578 2.330 2.440 760,448 +0.08(+3.39%)
Aug 19, 2025 2.430 2.440 2.305 2.360 834,373 -0.10(-4.07%)
Aug 18, 2025 2.540 2.590 2.460 2.460 352,073 -0.03(-1.20%)
Aug 15, 2025 2.670 2.710 2.480 2.490 712,932 -0.16(-6.04%)
Aug 14, 2025 2.740 2.740 2.511 2.650 904,668 -0.10(-3.64%)
Aug 13, 2025 2.780 2.860 2.720 2.750 474,478 -0.02(-0.72%)
Aug 12, 2025 2.650 2.885 2.630 2.770 830,167 +0.13(+4.92%)
Aug 11, 2025 2.660 2.730 2.600 2.640 643,829 -0.03(-1.12%)
Aug 08, 2025 2.480 2.690 2.340 2.670 1,116,616 +0.25(+10.33%)
Aug 07, 2025 2.220 2.475 2.150 2.420 2,036,244 -0.15(-5.84%)
Aug 06, 2025 2.670 2.690 2.530 2.570 619,396 -0.11(-4.10%)
Aug 05, 2025 2.800 2.800 2.665 2.680 492,403 -0.11(-3.94%)
Aug 04, 2025 2.710 2.860 2.710 2.790 563,532 +0.08(+2.95%)
Aug 01, 2025 2.700 2.710 2.570 2.710 827,199 -0.01(-0.37%)
Jul 31, 2025 2.890 2.950 2.700 2.720 809,121 -0.14(-4.90%)
Jul 30, 2025 2.850 2.950 2.775 2.860 688,084 +0.02(+0.70%)
Jul 29, 2025 3.260 3.260 2.830 2.840 1,142,594 -0.42(-12.88%)
Jul 28, 2025 3.300 3.370 3.210 3.260 660,989 +0.07(+2.19%)
Jul 25, 2025 3.270 3.270 2.960 3.190 966,749 -0.08(-2.45%)
Jul 24, 2025 3.310 3.375 3.250 3.270 564,862 -0.03(-0.91%)
Jul 23, 2025 3.160 3.330 3.150 3.300 636,079 +0.16(+5.10%)
Jul 22, 2025 3.000 3.158 2.925 3.140 737,272 +0.16(+5.37%)
Jul 21, 2025 2.790 3.035 2.770 2.980 1,049,624 +0.21(+7.58%)
Jul 18, 2025 2.790 2.850 2.735 2.770 531,076 -0.02(-0.72%)
Jul 17, 2025 2.750 2.860 2.735 2.790 1,093,472 +0.04(+1.45%)
Jul 16, 2025 2.990 3.090 2.730 2.750 1,382,732 -0.24(-8.03%)
Jul 15, 2025 3.000 3.120 2.970 2.990 822,824 +0.01(+0.34%)
Jul 14, 2025 2.850 3.010 2.840 2.980 840,185 +0.04(+1.36%)
Jul 11, 2025 3.300 3.300 2.800 2.940 2,356,672 -0.40(-11.98%)
Jul 10, 2025 3.360 3.530 3.330 3.340 1,015,585 +0.00(+0.00%)
Jul 09, 2025 3.520 3.660 3.315 3.340 1,960,852 -0.15(-4.30%)
Jul 08, 2025 3.310 3.555 3.300 3.490 1,349,361 +0.18(+5.44%)
Jul 07, 2025 3.090 3.410 3.080 3.310 2,600,616 +0.25(+8.17%)
Jul 03, 2025 2.690 3.090 2.680 3.060 1,802,944 +0.44(+16.79%)
Jul 02, 2025 2.510 2.690 2.510 2.620 884,561 +0.12(+4.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.