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

Aemetis Inc (NQ: AMTX )

3.790 +0.080 (+2.16%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 2, 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 (%)
Feb 28, 2017 1.200 1.200 1.150 1.150 18,792 -0.06(-4.96%)
Feb 27, 2017 1.170 1.210 1.160 1.210 11,979 +0.03(+2.54%)
Feb 24, 2017 1.160 1.210 1.152 1.180 8,650 +0.01(+0.85%)
Feb 23, 2017 1.200 1.200 1.170 1.170 1,763 -0.02(-1.68%)
Feb 22, 2017 1.190 1.220 1.190 1.190 13,950 -0.02(-1.65%)
Feb 21, 2017 1.180 1.210 1.160 1.210 17,476 +0.03(+2.54%)
Feb 17, 2017 1.180 1.180 1.180 0 +0.01(+0.85%)
Feb 16, 2017 1.220 1.220 1.160 1.170 13,930 -0.03(-2.59%)
Feb 15, 2017 1.246 1.246 1.200 1.201 11,395 -0.02(-1.55%)
Feb 14, 2017 1.250 1.258 1.100 1.220 71,812 -0.02(-1.61%)
Feb 13, 2017 1.260 1.287 1.210 1.240 33,046 -0.03(-2.36%)
Feb 10, 2017 1.300 1.300 1.210 1.270 30,392 +0.00(+0.00%)
Feb 09, 2017 1.220 1.280 1.180 1.270 82,696 +0.03(+2.42%)
Feb 08, 2017 1.360 1.370 1.160 1.240 111,452 -0.10(-7.46%)
Feb 07, 2017 1.470 1.570 1.270 1.340 364,724 -0.16(-10.67%)
Feb 06, 2017 1.580 1.620 1.470 1.500 57,550 -0.06(-3.85%)
Feb 03, 2017 1.640 1.680 1.520 1.560 130,935 -0.06(-3.70%)
Feb 02, 2017 1.600 1.670 1.550 1.620 39,340 -0.02(-1.22%)
Feb 01, 2017 1.610 1.740 1.580 1.640 207,699 +0.00(+0.00%)
Jan 31, 2017 1.640 1.640 1.560 1.640 37,362 -0.02(-1.20%)
Jan 30, 2017 1.700 1.700 1.600 1.660 14,915 -0.05(-2.92%)
Jan 27, 2017 1.780 1.780 1.630 1.710 26,324 -0.07(-3.93%)
Jan 26, 2017 1.800 1.830 1.670 1.780 87,153 -0.03(-1.66%)
Jan 25, 2017 1.730 1.810 1.600 1.810 106,327 +0.07(+4.02%)
Jan 24, 2017 1.690 1.800 1.630 1.740 93,085 +0.01(+0.58%)
Jan 23, 2017 1.630 1.730 1.500 1.730 213,105 +0.11(+6.79%)
Jan 20, 2017 1.650 1.710 1.601 1.620 82,999 -0.10(-5.81%)
Jan 19, 2017 1.770 2.500 1.560 1.720 892,414 -0.10(-5.49%)
Jan 18, 2017 1.657 1.820 1.430 1.820 354,995 +0.21(+13.04%)
Jan 17, 2017 1.690 1.690 1.600 1.610 13,882 -0.02(-1.23%)
Jan 13, 2017 1.630 1.630 1.630 0 -0.02(-0.91%)
Jan 12, 2017 1.700 1.700 1.600 1.645 27,254 -0.05(-2.76%)
Jan 11, 2017 1.730 1.730 1.610 1.692 45,466 -0.01(-0.49%)
Jan 10, 2017 1.590 1.800 1.590 1.700 54,170 +0.10(+6.25%)
Jan 09, 2017 1.650 1.780 1.590 1.600 71,662 -0.11(-6.43%)
Jan 06, 2017 1.780 1.802 1.550 1.710 31,907 -0.05(-2.84%)
Jan 05, 2017 1.740 1.830 1.730 1.760 78,457 +0.08(+4.76%)
Jan 04, 2017 1.590 1.750 1.550 1.680 205,993 +0.14(+9.09%)
Jan 03, 2017 1.410 1.590 1.410 1.540 124,060 +0.15(+10.79%)
Dec 30, 2016 1.390 1.390 1.390 0 +0.00(+0.00%)
Dec 29, 2016 1.450 1.450 1.370 1.390 60,648 +0.03(+2.21%)
Dec 28, 2016 1.590 1.590 1.340 1.360 101,311 -0.14(-9.33%)
Dec 27, 2016 1.680 1.680 1.500 1.500 25,406 -0.13(-7.98%)
Dec 23, 2016 1.630 1.630 1.630 0 -0.06(-3.55%)
Dec 22, 2016 1.620 1.900 1.600 1.690 224,180 +0.08(+4.97%)
Dec 21, 2016 1.550 1.690 1.520 1.610 117,824 +0.07(+4.32%)
Dec 20, 2016 1.660 1.720 1.440 1.543 140,804 -0.14(-8.13%)
Dec 19, 2016 1.760 1.766 1.660 1.680 11,980 -0.08(-4.55%)
Dec 16, 2016 1.740 1.810 1.738 1.760 24,015 +0.01(+0.57%)
Dec 15, 2016 1.700 1.750 1.660 1.750 42,766 +0.05(+2.79%)
Dec 14, 2016 1.740 1.750 1.690 1.702 15,164 -0.05(-2.71%)
Dec 13, 2016 1.634 1.750 1.634 1.750 49,305 +0.05(+2.94%)
Dec 12, 2016 1.750 1.750 1.600 1.700 23,791 -0.04(-2.30%)
Dec 09, 2016 1.719 1.910 1.650 1.740 90,137 +0.08(+4.82%)
Dec 08, 2016 1.710 1.800 1.560 1.660 138,894 -0.06(-3.49%)
Dec 07, 2016 1.735 1.760 1.670 1.720 31,164 +0.01(+0.58%)
Dec 06, 2016 1.650 1.790 1.650 1.710 35,069 +0.03(+1.79%)
Dec 05, 2016 1.670 1.700 1.660 1.680 17,952 +0.07(+4.35%)
Dec 02, 2016 1.735 1.740 1.600 1.610 8,161 -0.05(-3.01%)
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.