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
)
3.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019
1.050
1.080
1.030
1.030
45,400
-0.06(-5.50%)
May 30, 2019
1.110
1.140
1.040
1.090
63,630
-0.04(-3.54%)
May 29, 2019
1.170
1.180
1.100
1.130
79,268
-0.03(-2.59%)
May 28, 2019
1.150
1.190
1.150
1.160
15,031
-0.01(-0.85%)
May 24, 2019
1.150
1.190
1.150
1.170
13,200
+0.02(+1.74%)
May 23, 2019
1.150
1.190
1.150
1.150
11,228
-0.02(-1.71%)
May 22, 2019
1.200
1.210
1.121
1.170
44,823
-0.02(-1.68%)
May 21, 2019
1.140
1.220
1.130
1.190
85,931
+0.02(+1.71%)
May 20, 2019
1.190
1.230
1.130
1.170
130,127
-0.02(-1.68%)
May 17, 2019
1.130
1.190
1.130
1.190
91,700
+0.06(+5.31%)
May 16, 2019
1.180
1.230
1.120
1.130
74,583
-0.06(-5.04%)
May 15, 2019
1.160
1.230
1.130
1.190
124,011
+0.03(+2.59%)
May 14, 2019
1.100
1.170
1.040
1.160
121,853
+0.08(+7.41%)
May 13, 2019
1.090
1.110
1.030
1.080
120,952
-0.03(-2.70%)
May 10, 2019
1.110
1.140
1.100
1.110
142,100
-0.02(-1.77%)
May 09, 2019
1.160
1.200
1.120
1.130
182,315
-0.17(-13.08%)
May 08, 2019
1.160
1.320
1.140
1.300
522,852
+0.05(+4.00%)
May 07, 2019
1.200
1.260
1.170
1.250
1,250,625
-0.04(-3.10%)
May 06, 2019
1.530
1.700
1.210
1.290
31,317,244
+0.42(+48.28%)
May 03, 2019
0.7954
0.8750
0.7954
0.8700
45,400
+0.05(+6.10%)
May 02, 2019
0.8400
0.8400
0.8000
0.8200
14,637
+0.02(+2.37%)
May 01, 2019
0.8200
0.8297
0.8000
0.8010
4,677
-0.00(-0.37%)
Apr 30, 2019
0.8400
0.8400
0.8000
0.8040
2,738
-0.03(-3.32%)
Apr 29, 2019
0.8350
0.8350
0.8010
0.8316
2,750
+0.01(+1.41%)
Apr 26, 2019
0.8400
0.8400
0.7648
0.8200
13,800
+0.05(+6.49%)
Apr 25, 2019
0.8000
0.8000
0.7500
0.7700
15,838
-0.01(-1.28%)
Apr 24, 2019
0.8450
0.8450
0.7700
0.7800
18,812
-0.02(-2.94%)
Apr 23, 2019
0.8449
0.8450
0.8000
0.8036
13,956
-0.04(-4.33%)
Apr 22, 2019
0.8100
0.8443
0.8000
0.8400
27,456
+0.03(+3.19%)
Apr 18, 2019
0.8400
0.8510
0.7201
0.8140
36,300
-0.02(-1.93%)
Apr 17, 2019
0.8900
0.8900
0.8180
0.8300
17,756
-0.04(-4.27%)
Apr 16, 2019
0.8532
0.8957
0.8500
0.8670
7,418
+0.01(+0.81%)
Apr 15, 2019
0.8600
0.8900
0.8501
0.8600
11,504
+0.00(+0.00%)
Apr 12, 2019
0.9157
0.9157
0.8600
0.8600
17,300
-0.04(-4.23%)
Apr 11, 2019
0.9100
0.9100
0.8512
0.8980
5,162
+0.01(+1.63%)
Apr 10, 2019
0.8439
0.9200
0.8439
0.8836
17,085
+0.02(+2.10%)
Apr 09, 2019
0.8543
0.9500
0.8543
0.8654
48,646
+0.01(+0.63%)
Apr 08, 2019
0.8887
0.8887
0.8500
0.8600
19,932
-0.00(-0.13%)
Apr 05, 2019
0.9100
0.9100
0.8500
0.8611
6,500
-0.03(-3.25%)
Apr 04, 2019
0.8480
0.9000
0.8341
0.8900
109,736
+0.06(+6.80%)
Apr 03, 2019
0.8250
0.8631
0.8220
0.8333
2,343
-0.02(-1.93%)
Apr 02, 2019
0.8500
0.9000
0.8110
0.8497
24,130
-0.00(-0.04%)
Apr 01, 2019
0.8543
0.8543
0.8100
0.8500
15,353
+0.02(+2.16%)
Mar 29, 2019
0.8600
0.8900
0.8320
0.8320
24,800
-0.04(-4.37%)
Mar 28, 2019
0.9000
0.9000
0.8500
0.8700
12,618
-0.01(-1.14%)
Mar 27, 2019
0.8900
0.8900
0.8600
0.8800
9,814
+0.01(+0.57%)
Mar 26, 2019
0.9000
0.9072
0.8600
0.8750
11,694
+0.00(+0.47%)
Mar 25, 2019
0.8622
0.9001
0.8101
0.8709
27,139
-0.03(-3.23%)
Mar 22, 2019
0.8502
0.9000
0.8062
0.9000
44,500
+0.03(+3.45%)
Mar 21, 2019
0.8700
0.8912
0.8700
0.8700
27,226
+0.00(+0.00%)
Mar 20, 2019
0.8600
0.9000
0.8600
0.8700
8,080
-0.00(-0.13%)
Mar 19, 2019
0.8576
0.8979
0.8576
0.8711
11,911
-0.03(-3.21%)
Mar 18, 2019
0.8900
0.9000
0.8500
0.9000
19,419
-0.02(-2.52%)
Mar 15, 2019
0.9100
0.9600
0.9100
0.9233
20,300
+0.01(+0.96%)
Mar 14, 2019
1.000
1.000
0.8211
0.9145
46,931
-0.01(-1.22%)
Mar 13, 2019
0.9046
0.9900
0.9017
0.9258
54,094
+0.03(+2.98%)
Mar 12, 2019
0.9100
0.9400
0.8800
0.8990
25,810
-0.02(-2.28%)
Mar 11, 2019
0.9200
0.9400
0.9000
0.9200
22,622
-0.02(-2.13%)
Mar 08, 2019
0.9300
1.050
0.8800
0.9400
119,200
+0.02(+2.73%)
Mar 07, 2019
0.9600
0.9600
0.9100
0.9150
10,898
-0.01(-1.08%)
Mar 06, 2019
0.9700
0.9700
0.9250
0.9250
1,869
-0.03(-3.65%)
Mar 05, 2019
0.9342
0.9686
0.9200
0.9600
10,558
+0.05(+5.49%)
Mar 04, 2019
1.010
1.010
0.9100
0.9100
15,179
-0.02(-2.15%)
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
.