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 30, 2015 0.6450 0.6525 0.6150 0.6150 58,320 -0.04(-5.38%)
Oct 29, 2015 0.6500 0.6825 0.6500 0.6500 76,640 +0.00(+0.00%)
Oct 28, 2015 0.6850 0.6850 0.6275 0.6500 30,988 -0.01(-1.89%)
Oct 27, 2015 0.6300 0.6625 0.6175 0.6625 59,316 +0.03(+4.74%)
Oct 26, 2015 0.6425 0.6775 0.5975 0.6325 242,340 -0.03(-3.80%)
Oct 23, 2015 0.6450 0.6850 0.5800 0.6575 165,636 +0.09(+16.37%)
Oct 22, 2015 0.5575 0.5975 0.5575 0.5650 84,700 +0.02(+3.20%)
Oct 21, 2015 0.5525 0.5625 0.5375 0.5475 93,940 -0.01(-1.79%)
Oct 20, 2015 0.6250 0.6350 0.5550 0.5575 62,940 -0.07(-10.80%)
Oct 19, 2015 0.6600 0.6600 0.6250 0.6250 40,624 -0.04(-5.66%)
Oct 16, 2015 0.6825 0.6875 0.6450 0.6625 73,072 -0.03(-3.64%)
Oct 15, 2015 0.6800 0.6875 0.6454 0.6875 73,260 +0.04(+6.59%)
Oct 14, 2015 0.6475 0.6675 0.6250 0.6450 23,544 +0.01(+1.18%)
Oct 13, 2015 0.6575 0.6700 0.6295 0.6375 12,300 -0.02(-3.41%)
Oct 12, 2015 0.6725 0.6745 0.6500 0.6600 43,560 -0.01(-1.86%)
Oct 09, 2015 0.6500 0.6875 0.6500 0.6725 68,608 +0.04(+5.91%)
Oct 08, 2015 0.6613 0.6725 0.6325 0.6350 13,344 +0.01(+1.20%)
Oct 07, 2015 0.6550 0.6725 0.6275 0.6275 49,156 -0.01(-1.57%)
Oct 06, 2015 0.6425 0.6768 0.6250 0.6375 49,300 +0.01(+2.00%)
Oct 05, 2015 0.6400 0.6875 0.6250 0.6250 59,576 -0.02(-3.10%)
Oct 02, 2015 0.6425 0.6550 0.6250 0.6450 54,768 +0.02(+3.20%)
Oct 01, 2015 0.6875 0.6875 0.6250 0.6250 51,692 -0.06(-9.09%)
Sep 30, 2015 0.6825 0.6900 0.6750 0.6875 44,432 +0.01(+1.85%)
Sep 29, 2015 0.7025 0.7025 0.6675 0.6750 62,912 -0.01(-1.10%)
Sep 28, 2015 0.7400 0.7400 0.6825 0.6825 73,704 -0.07(-8.70%)
Sep 25, 2015 0.7850 0.7850 0.7450 0.7475 108,476 -0.01(-1.32%)
Sep 24, 2015 0.7900 0.7900 0.7550 0.7575 34,144 -0.04(-4.42%)
Sep 23, 2015 0.8375 0.8550 0.7900 0.7925 54,852 -0.06(-7.31%)
Sep 22, 2015 0.9100 0.9100 0.8415 0.8550 83,160 -0.06(-6.94%)
Sep 21, 2015 0.9275 0.9275 0.8800 0.9187 51,968 +0.01(+1.24%)
Sep 18, 2015 0.9300 0.9636 0.8800 0.9075 90,936 -0.02(-2.42%)
Sep 17, 2015 0.9125 0.9475 0.8575 0.9300 114,756 +0.01(+0.54%)
Sep 16, 2015 0.8525 0.9250 0.8310 0.9250 80,040 +0.07(+8.19%)
Sep 15, 2015 0.8250 0.8575 0.8250 0.8550 48,344 +0.00(+0.29%)
Sep 14, 2015 0.7950 0.9150 0.7775 0.8525 145,548 +0.08(+9.65%)
Sep 11, 2015 0.7525 0.7850 0.7500 0.7775 13,808 +0.01(+0.65%)
Sep 10, 2015 0.7600 0.7725 0.7500 0.7725 52,636 +0.01(+1.31%)
Sep 09, 2015 0.7625 0.7650 0.7500 0.7625 31,196 +0.00(+0.00%)
Sep 08, 2015 0.7550 0.7750 0.7175 0.7625 71,896 +0.01(+0.99%)
Sep 04, 2015 0.7350 0.7550 0.7550 0.7550 164,000 -0.00(-0.46%)
Sep 03, 2015 0.6625 0.7625 0.6525 0.7585 157,884 +0.10(+14.49%)
Sep 02, 2015 0.7000 0.7025 0.6587 0.6625 117,068 -0.03(-3.99%)
Sep 01, 2015 0.7625 0.7800 0.6775 0.6900 72,636 -0.08(-10.09%)
Aug 31, 2015 0.7800 0.7800 0.7475 0.7675 39,376 -0.01(-1.29%)
Aug 28, 2015 0.6800 0.7925 0.6785 0.7775 156,932 +0.09(+13.92%)
Aug 27, 2015 0.6450 0.6850 0.5875 0.6825 144,000 +0.05(+7.67%)
Aug 26, 2015 0.6875 0.7300 0.6125 0.6339 169,984 -0.01(-2.29%)
Aug 25, 2015 0.6875 0.7000 0.6475 0.6488 152,732 -0.00(-0.57%)
Aug 24, 2015 0.7500 0.7500 0.6500 0.6525 171,952 -0.12(-15.53%)
Aug 21, 2015 0.8277 0.8277 0.7625 0.7725 83,464 -0.11(-12.46%)
Aug 20, 2015 0.8875 0.8875 0.8400 0.8825 57,184 +0.00(+0.43%)
Aug 19, 2015 0.8575 0.8875 0.8250 0.8788 66,984 +0.02(+2.18%)
Aug 18, 2015 0.8203 0.8625 0.8175 0.8600 38,304 +0.01(+1.18%)
Aug 17, 2015 0.9250 0.9250 0.8025 0.8500 23,696 -0.10(-10.76%)
Aug 14, 2015 0.8050 0.9525 0.8050 0.9525 122,884 +0.14(+17.23%)
Aug 13, 2015 0.8350 0.8375 0.8050 0.8125 61,948 -0.02(-1.81%)
Aug 12, 2015 0.8300 0.8350 0.7775 0.8275 61,432 +0.01(+1.78%)
Aug 11, 2015 0.8175 0.8175 0.7750 0.8130 52,836 -0.00(-0.55%)
Aug 10, 2015 0.8250 0.8375 0.7550 0.8175 87,216 -0.00(-0.30%)
Aug 07, 2015 0.7450 0.8200 0.7450 0.8200 87,224 +0.08(+10.44%)
Aug 06, 2015 0.8050 0.8050 0.6150 0.7425 237,636 -0.09(-10.81%)
Aug 05, 2015 0.8375 0.8375 0.7750 0.8325 59,172 +0.01(+0.60%)
Aug 04, 2015 0.8675 0.8675 0.8175 0.8275 65,164 -0.01(-0.90%)
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.