Skip to main content

Aemetis Inc (NQ: AMTX )

5.990 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.680 1.880 1.680 1.790 103,653 +0.14(+8.48%)
Oct 28, 2016 1.650 1.700 1.590 1.650 53,031 +0.04(+2.48%)
Oct 27, 2016 1.700 1.700 1.560 1.610 45,231 -0.07(-4.17%)
Oct 26, 2016 1.700 1.760 1.680 1.680 43,288 +0.00(+0.00%)
Oct 25, 2016 1.680 1.740 1.680 1.680 43,473 +0.07(+4.35%)
Oct 24, 2016 1.700 1.900 1.577 1.610 99,325 -0.09(-5.29%)
Oct 21, 2016 1.620 1.870 1.600 1.700 142,864 +0.13(+8.28%)
Oct 20, 2016 1.490 1.670 1.470 1.570 90,101 +0.15(+10.56%)
Oct 19, 2016 1.350 1.460 1.350 1.420 58,004 +0.13(+10.08%)
Oct 18, 2016 1.270 1.350 1.270 1.290 29,307 -0.04(-3.01%)
Oct 17, 2016 1.310 1.360 1.210 1.330 168,286 +0.04(+3.10%)
Oct 14, 2016 1.290 1.290 1.260 1.290 9,124 +0.02(+1.57%)
Oct 13, 2016 1.320 1.320 1.200 1.270 15,582 -0.03(-2.31%)
Oct 12, 2016 1.440 1.442 1.270 1.300 63,060 -0.15(-10.34%)
Oct 11, 2016 1.457 1.490 1.430 1.450 23,126 +0.02(+1.40%)
Oct 10, 2016 1.620 1.620 1.360 1.430 44,581 -0.19(-11.73%)
Oct 07, 2016 1.770 1.812 1.430 1.620 117,858 -0.14(-7.95%)
Oct 06, 2016 1.690 1.820 1.660 1.760 332,249 +0.11(+6.67%)
Oct 05, 2016 1.387 1.665 1.310 1.650 338,881 +0.35(+26.92%)
Oct 04, 2016 1.160 1.340 1.160 1.300 95,012 +0.13(+11.11%)
Oct 03, 2016 1.130 1.230 1.090 1.170 74,798 +0.09(+8.33%)
Sep 30, 2016 1.220 1.238 1.060 1.080 182,755 -0.15(-12.20%)
Sep 29, 2016 1.250 1.280 1.180 1.230 7,048 +0.00(+0.00%)
Sep 28, 2016 1.300 1.300 1.180 1.230 15,914 -0.03(-2.38%)
Sep 27, 2016 1.240 1.260 1.220 1.260 14,274 -0.04(-3.08%)
Sep 26, 2016 1.245 1.315 1.230 1.300 3,893 +0.04(+3.17%)
Sep 23, 2016 1.300 1.340 1.240 1.260 16,148 -0.05(-3.82%)
Sep 22, 2016 1.300 1.340 1.300 1.310 9,945 +0.03(+2.34%)
Sep 21, 2016 1.270 1.320 1.190 1.280 42,311 +0.07(+5.79%)
Sep 20, 2016 1.200 1.248 1.180 1.210 10,232 +0.01(+0.83%)
Sep 19, 2016 1.250 1.350 1.170 1.200 25,243 -0.09(-6.98%)
Sep 16, 2016 1.300 1.550 1.250 1.290 287,945 -0.01(-0.77%)
Sep 15, 2016 1.200 1.380 1.130 1.300 105,486 +0.12(+10.16%)
Sep 14, 2016 1.230 1.290 1.165 1.180 47,450 -0.07(-5.59%)
Sep 13, 2016 1.180 1.440 1.010 1.250 192,420 +0.10(+9.04%)
Sep 12, 2016 1.420 1.480 1.130 1.146 98,903 -0.20(-14.86%)
Sep 09, 2016 1.420 1.465 1.310 1.347 47,936 -0.14(-9.63%)
Sep 08, 2016 1.470 1.490 1.400 1.490 49,931 +0.09(+6.43%)
Sep 07, 2016 1.500 1.500 1.400 1.400 50,449 -0.06(-4.11%)
Sep 06, 2016 1.500 1.510 1.450 1.460 64,336 +0.03(+2.10%)
Sep 02, 2016 1.500 1.430 1.430 1.430 42,500 -0.02(-1.38%)
Sep 01, 2016 1.500 1.500 1.390 1.450 38,464 -0.10(-6.45%)
Aug 31, 2016 1.474 1.580 1.474 1.550 12,272 +0.00(+0.00%)
Aug 30, 2016 1.600 1.640 1.500 1.550 31,237 -0.09(-5.49%)
Aug 29, 2016 1.620 1.740 1.620 1.640 8,972 +0.09(+5.81%)
Aug 26, 2016 1.640 1.640 1.550 1.550 7,798 -0.08(-4.91%)
Aug 25, 2016 1.640 1.700 1.630 1.630 18,673 +0.04(+2.52%)
Aug 24, 2016 1.669 1.669 1.590 1.590 6,088 -0.02(-1.03%)
Aug 23, 2016 1.610 1.670 1.558 1.607 16,225 +0.06(+3.65%)
Aug 22, 2016 1.619 1.620 1.550 1.550 33,123 -0.02(-1.25%)
Aug 19, 2016 1.640 1.660 1.550 1.570 12,930 -0.06(-3.71%)
Aug 18, 2016 1.580 1.720 1.580 1.630 27,230 +0.02(+1.24%)
Aug 17, 2016 1.820 1.830 1.610 1.610 127,970 -0.09(-5.29%)
Aug 16, 2016 1.900 1.900 1.640 1.700 158,387 -0.25(-12.82%)
Aug 15, 2016 1.930 2.000 1.850 1.950 51,672 +0.01(+0.51%)
Aug 12, 2016 1.890 2.000 1.780 1.940 69,056 -0.04(-2.01%)
Aug 11, 2016 1.910 2.000 1.870 1.980 61,204 +0.04(+2.06%)
Aug 10, 2016 1.940 1.960 1.910 1.940 14,179 -0.02(-1.02%)
Aug 09, 2016 1.980 1.980 1.860 1.960 18,151 -0.03(-1.51%)
Aug 08, 2016 1.997 2.000 1.900 1.990 66,433 -0.01(-0.50%)
Aug 05, 2016 1.856 2.000 1.790 2.000 111,341 +0.01(+0.50%)
Aug 04, 2016 1.952 1.990 1.952 1.990 439 +0.01(+0.37%)
Aug 03, 2016 2.000 2.000 1.983 1.983 13,135 +0.01(+0.64%)
Aug 02, 2016 1.980 2.000 1.950 1.970 116,367 +0.05(+2.60%)
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.