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

Aemetis Inc (NQ: AMTX )

4.110 +0.210 (+5.38%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 24, 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 30, 2020 3.940 4.050 3.530 3.690 568,500 -0.29(-7.29%)
Oct 29, 2020 3.510 4.030 3.400 3.980 936,011 +0.59(+17.40%)
Oct 28, 2020 3.550 3.650 3.300 3.390 709,843 -0.26(-7.12%)
Oct 27, 2020 3.940 3.970 3.620 3.650 808,776 -0.34(-8.52%)
Oct 26, 2020 4.020 4.390 3.900 3.990 1,163,712 -0.03(-0.75%)
Oct 23, 2020 4.700 4.730 3.890 4.020 1,949,900 -0.67(-14.29%)
Oct 22, 2020 5.010 5.100 4.600 4.690 2,015,066 -0.26(-5.25%)
Oct 21, 2020 4.380 5.080 4.380 4.950 3,649,647 +0.49(+10.99%)
Oct 20, 2020 4.550 4.850 4.300 4.460 1,754,100 -0.04(-0.89%)
Oct 19, 2020 3.860 4.870 3.820 4.500 4,961,669 +0.71(+18.73%)
Oct 16, 2020 3.590 4.000 3.490 3.790 2,595,300 +0.25(+7.06%)
Oct 15, 2020 3.410 3.550 3.300 3.540 500,460 +0.01(+0.28%)
Oct 14, 2020 3.590 3.600 3.390 3.530 748,160 +0.07(+2.02%)
Oct 13, 2020 3.230 3.550 3.230 3.460 743,518 +0.20(+6.13%)
Oct 12, 2020 3.410 3.410 3.170 3.260 872,983 -0.13(-3.83%)
Oct 09, 2020 3.470 3.540 3.340 3.390 545,700 -0.10(-2.87%)
Oct 08, 2020 3.670 3.710 3.450 3.490 1,186,262 -0.18(-4.90%)
Oct 07, 2020 3.550 3.850 3.480 3.670 1,576,401 +0.20(+5.76%)
Oct 06, 2020 3.560 3.700 3.370 3.470 1,507,980 +0.00(+0.00%)
Oct 05, 2020 3.400 3.650 3.330 3.470 2,665,647 -0.01(-0.29%)
Oct 02, 2020 3.480 3.880 3.380 3.480 2,903,700 -0.22(-5.95%)
Oct 01, 2020 3.140 3.900 3.140 3.700 3,544,865 +0.50(+15.62%)
Sep 30, 2020 3.150 3.280 2.980 3.200 1,005,419 +0.03(+0.95%)
Sep 29, 2020 2.860 3.290 2.780 3.170 1,783,592 +0.29(+10.07%)
Sep 28, 2020 2.720 2.880 2.610 2.880 633,050 +0.18(+6.67%)
Sep 25, 2020 2.600 2.890 2.520 2.700 913,500 +0.10(+3.85%)
Sep 24, 2020 2.820 2.850 2.580 2.600 691,109 -0.17(-6.14%)
Sep 23, 2020 3.010 3.020 2.700 2.770 1,317,561 -0.28(-9.18%)
Sep 22, 2020 3.080 3.340 2.940 3.050 2,205,917 +0.02(+0.66%)
Sep 21, 2020 2.800 3.080 2.670 3.030 2,119,438 +0.23(+8.21%)
Sep 18, 2020 2.700 3.090 2.650 2.800 2,952,800 +0.19(+7.28%)
Sep 17, 2020 2.110 2.800 2.080 2.610 4,258,201 +0.45(+20.83%)
Sep 16, 2020 2.150 2.330 2.150 2.160 1,417,203 +0.13(+6.40%)
Sep 15, 2020 2.110 2.130 2.000 2.030 370,554 -0.06(-2.87%)
Sep 14, 2020 2.210 2.280 2.060 2.090 1,039,626 -0.04(-1.88%)
Sep 11, 2020 2.100 2.340 2.010 2.130 1,115,400 +0.03(+1.43%)
Sep 10, 2020 2.160 2.200 2.060 2.100 309,208 -0.03(-1.41%)
Sep 09, 2020 2.020 2.280 1.970 2.130 855,236 +0.16(+8.12%)
Sep 08, 2020 1.980 2.040 1.890 1.970 547,414 -0.08(-3.90%)
Sep 04, 2020 2.000 2.060 1.810 2.050 740,900 +0.10(+5.13%)
Sep 03, 2020 2.070 2.190 1.880 1.950 1,285,918 -0.33(-14.47%)
Sep 02, 2020 1.920 2.280 1.880 2.280 2,976,210 +0.24(+11.76%)
Sep 01, 2020 1.880 2.680 1.800 2.040 34,035,856 +0.38(+22.89%)
Aug 31, 2020 1.750 1.810 1.640 1.660 518,652 -0.14(-7.78%)
Aug 28, 2020 1.820 1.912 1.730 1.800 784,000 -0.01(-0.55%)
Aug 27, 2020 1.700 2.020 1.700 1.810 1,193,922 +0.09(+5.23%)
Aug 26, 2020 2.030 2.080 1.700 1.720 1,951,114 -0.36(-17.31%)
Aug 25, 2020 2.130 2.220 2.050 2.080 675,549 -0.09(-4.15%)
Aug 24, 2020 2.110 2.290 2.000 2.170 1,218,103 +0.03(+1.40%)
Aug 21, 2020 2.770 2.840 2.010 2.140 3,607,400 -0.67(-23.84%)
Aug 20, 2020 2.760 2.950 2.610 2.810 1,513,817 +0.01(+0.36%)
Aug 19, 2020 2.990 3.140 2.760 2.800 1,785,853 -0.26(-8.50%)
Aug 18, 2020 3.010 3.450 2.730 3.060 4,410,063 +0.08(+2.68%)
Aug 17, 2020 2.430 3.000 2.410 2.980 2,299,644 +0.53(+21.63%)
Aug 14, 2020 2.400 2.730 2.390 2.450 1,250,700 -0.34(-12.19%)
Aug 13, 2020 2.800 3.100 2.600 2.790 3,597,005 -0.55(-16.47%)
Aug 12, 2020 3.150 3.470 2.850 3.340 15,662,373 +0.73(+27.97%)
Aug 11, 2020 2.310 2.940 2.260 2.610 6,939,526 +0.34(+14.98%)
Aug 10, 2020 2.000 2.270 1.870 2.270 1,200,558 +0.30(+15.23%)
Aug 07, 2020 1.890 2.180 1.850 1.970 1,568,600 -0.01(-0.51%)
Aug 06, 2020 1.750 2.380 1.750 1.980 5,540,122 +0.31(+18.56%)
Aug 05, 2020 1.220 1.820 1.220 1.670 3,867,708 +0.42(+33.60%)
Aug 04, 2020 1.330 1.400 1.230 1.250 693,995 -0.17(-11.97%)
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.