Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aemetis Inc
(NQ:
AMTX
)
4.110
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2018
1.700
1.700
1.700
0
-0.30(-15.00%)
Mar 28, 2018
2.050
2.110
1.920
2.000
256,334
-0.03(-1.48%)
Mar 27, 2018
1.880
2.100
1.860
2.030
487,633
+0.16(+8.56%)
Mar 26, 2018
1.950
1.990
1.850
1.870
391,002
-0.08(-4.10%)
Mar 23, 2018
2.110
2.130
1.910
1.950
651,226
-0.15(-7.14%)
Mar 22, 2018
2.000
2.490
1.861
2.100
1,869,810
+0.16(+8.25%)
Mar 21, 2018
2.120
2.125
1.850
1.940
473,586
-0.16(-7.62%)
Mar 20, 2018
2.180
2.200
1.910
2.100
758,663
-0.06(-2.78%)
Mar 19, 2018
2.050
2.320
1.930
2.160
2,605,126
-0.29(-11.84%)
Mar 16, 2018
1.150
3.120
1.150
2.450
43,520,560
+1.33(+118.75%)
Mar 15, 2018
1.070
1.120
1.070
1.120
126,133
+0.07(+6.67%)
Mar 14, 2018
1.090
1.120
1.050
1.050
123,627
-0.04(-3.67%)
Mar 13, 2018
1.110
1.170
1.070
1.090
183,606
-0.03(-2.68%)
Mar 12, 2018
1.140
1.240
1.111
1.120
571,498
-0.03(-2.61%)
Mar 09, 2018
1.150
1.159
0.9600
1.150
591,032
+0.00(+0.00%)
Mar 08, 2018
1.140
1.200
1.050
1.150
927,184
+0.03(+2.68%)
Mar 07, 2018
1.110
1.120
8,221,700
+0.07(+6.67%)
Mar 06, 2018
0.6999
1.280
0.6995
1.050
10,927,953
+0.40(+62.36%)
Mar 05, 2018
0.6200
0.6899
0.5917
0.6467
51,683
+0.06(+9.61%)
Mar 02, 2018
0.5460
0.5900
0.5200
0.5900
44,154
+0.07(+13.46%)
Mar 01, 2018
0.5700
0.5700
0.5200
0.5200
13,731
-0.06(-10.34%)
Feb 28, 2018
0.6000
0.6000
0.5400
0.5800
31,532
-0.02(-3.33%)
Feb 27, 2018
0.5700
0.6000
0.5500
0.6000
29,586
+0.01(+1.69%)
Feb 26, 2018
0.5900
0.5996
0.5700
0.5900
14,695
+0.02(+3.53%)
Feb 23, 2018
0.5600
0.5699
0.5460
0.5699
12,677
+0.05(+9.60%)
Feb 22, 2018
0.5460
0.5479
0.5200
0.5200
2,004
+0.00(+0.00%)
Feb 21, 2018
0.5600
0.5600
0.5200
0.5200
35,268
-0.04(-6.66%)
Feb 20, 2018
0.5599
0.5599
0.5502
0.5571
4,381
+0.00(+0.04%)
Feb 16, 2018
0.5569
0.5569
0.5569
0
+0.02(+3.51%)
Feb 15, 2018
0.5155
0.5380
0.5150
0.5380
6,572
-0.00(-0.37%)
Feb 14, 2018
0.4900
0.5477
0.4751
0.5400
44,449
+0.02(+4.05%)
Feb 13, 2018
0.5600
0.5600
0.4515
0.5190
34,146
-0.02(-3.89%)
Feb 12, 2018
0.5100
0.5500
0.5000
0.5400
25,875
-0.03(-5.25%)
Feb 09, 2018
0.5629
0.5910
0.5400
0.5699
18,891
+0.01(+1.79%)
Feb 08, 2018
0.5880
0.6000
0.5500
0.5599
25,982
-0.00(-0.02%)
Feb 07, 2018
0.5700
0.6100
0.5600
0.5600
11,217
-0.03(-5.08%)
Feb 06, 2018
0.6196
0.6300
0.5900
0.5900
14,860
-0.02(-3.28%)
Feb 05, 2018
0.6400
0.6500
0.6100
0.6100
19,710
-0.05(-7.58%)
Feb 02, 2018
0.6501
0.6600
0.6450
0.6600
1,299
-0.04(-5.67%)
Feb 01, 2018
0.6900
0.7100
0.6401
0.6997
43,185
+0.01(+1.42%)
Jan 31, 2018
0.7100
0.7100
0.6600
0.6899
10,065
+0.01(+1.61%)
Jan 30, 2018
0.6900
0.6901
0.6900
0.6790
15,670
-0.03(-4.37%)
Jan 29, 2018
0.7100
0.7390
0.6900
0.7100
40,102
+0.03(+4.26%)
Jan 26, 2018
0.6101
0.7500
0.6100
0.6810
50,539
+0.05(+8.11%)
Jan 25, 2018
0.6500
0.6563
0.5840
0.6299
53,507
+0.01(+1.65%)
Jan 24, 2018
0.6000
0.6300
0.5800
0.6197
66,516
-0.00(-0.05%)
Jan 23, 2018
0.6300
0.6397
0.5800
0.6200
31,427
-0.02(-3.08%)
Jan 22, 2018
0.6700
0.6700
0.6200
0.6397
22,265
-0.00(-0.05%)
Jan 19, 2018
0.7000
0.7100
0.6211
0.6400
56,968
-0.06(-9.22%)
Jan 18, 2018
0.7000
0.7400
0.7000
0.7050
40,861
+0.00(+0.70%)
Jan 17, 2018
0.7500
0.7599
0.6500
0.7001
14,778
-0.02(-2.76%)
Jan 16, 2018
0.7700
0.7700
0.7600
0.7200
49,121
-0.06(-7.66%)
Jan 12, 2018
0.7797
0.7797
0.7797
0
-0.01(-1.30%)
Jan 11, 2018
0.6896
0.7900
0.6896
0.7900
64,808
+0.11(+16.18%)
Jan 10, 2018
0.6899
0.6899
0.6400
0.6800
26,303
+0.00(+0.00%)
Jan 09, 2018
0.6899
0.6899
0.5900
0.6800
10,005
+0.01(+1.58%)
Jan 08, 2018
0.6769
0.6800
0.6050
0.6694
16,488
+0.06(+10.63%)
Jan 05, 2018
0.6195
0.6500
0.5800
0.6051
89,130
+0.02(+2.56%)
Jan 04, 2018
0.5701
0.6684
0.5701
0.5900
74,774
+0.02(+4.33%)
Jan 03, 2018
0.6090
0.6100
0.5655
0.5655
4,533
-0.01(-2.50%)
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
.