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
)
4.140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 31, 2022
12.32
13.09
12.21
12.67
700,669
+0.28(+2.26%)
Mar 30, 2022
11.91
13.16
11.87
12.39
1,412,334
+0.64(+5.45%)
Mar 29, 2022
11.61
12.15
11.35
11.75
1,083,423
+0.13(+1.12%)
Mar 28, 2022
11.85
12.20
11.23
11.62
1,038,009
-0.39(-3.25%)
Mar 25, 2022
11.25
12.03
10.91
12.01
1,105,192
+0.79(+7.04%)
Mar 24, 2022
11.25
11.25
10.54
11.22
914,435
+0.04(+0.36%)
Mar 23, 2022
10.99
11.96
10.82
11.18
914,701
+0.18(+1.64%)
Mar 22, 2022
10.60
11.29
10.60
11.00
892,023
+0.37(+3.48%)
Mar 21, 2022
11.18
11.38
10.28
10.63
1,490,495
-0.44(-3.97%)
Mar 18, 2022
11.26
11.83
11.05
11.07
1,042,778
-0.39(-3.40%)
Mar 17, 2022
10.84
11.65
10.70
11.46
1,177,500
+0.71(+6.60%)
Mar 16, 2022
11.04
11.20
10.27
10.75
1,191,792
-0.03(-0.28%)
Mar 15, 2022
11.47
11.58
10.64
10.78
1,120,942
-0.81(-6.99%)
Mar 14, 2022
13.70
13.81
11.53
11.59
1,205,336
-2.13(-15.52%)
Mar 11, 2022
14.65
14.65
13.07
13.72
945,992
-0.80(-5.51%)
Mar 10, 2022
15.80
16.06
13.80
14.52
1,124,884
-0.26(-1.76%)
Mar 09, 2022
15.02
15.35
14.05
14.78
1,124,005
-0.24(-1.60%)
Mar 08, 2022
12.68
15.50
12.68
15.02
1,555,972
+2.58(+20.74%)
Mar 07, 2022
12.34
13.38
12.14
12.44
958,718
+0.06(+0.48%)
Mar 04, 2022
12.70
13.05
12.16
12.38
518,682
-0.34(-2.67%)
Mar 03, 2022
13.71
13.71
12.38
12.72
709,425
-0.63(-4.72%)
Mar 02, 2022
12.64
13.37
12.45
13.35
679,310
+0.91(+7.32%)
Mar 01, 2022
13.14
13.14
11.57
12.44
1,028,847
-0.38(-2.96%)
Feb 28, 2022
12.01
13.31
12.00
12.82
1,520,493
+1.13(+9.67%)
Feb 25, 2022
11.20
11.72
10.83
11.69
621,389
+0.37(+3.27%)
Feb 24, 2022
8.970
11.39
8.960
11.32
1,289,518
+1.90(+20.17%)
Feb 23, 2022
9.230
9.810
9.110
9.420
695,702
+0.35(+3.86%)
Feb 22, 2022
9.650
9.780
8.970
9.070
623,710
-0.72(-7.35%)
Feb 18, 2022
9.790
0
-0.60(-5.77%)
Feb 17, 2022
10.68
11.04
10.36
10.39
422,734
-0.47(-4.33%)
Feb 16, 2022
10.97
11.09
10.70
10.86
593,992
-0.11(-1.00%)
Feb 15, 2022
10.30
11.04
10.30
10.97
401,370
+0.77(+7.55%)
Feb 14, 2022
10.35
10.64
10.06
10.20
430,993
-0.25(-2.39%)
Feb 11, 2022
11.70
11.70
10.24
10.45
694,921
-0.69(-6.19%)
Feb 10, 2022
11.00
11.80
11.00
11.14
1,172,411
-0.26(-2.28%)
Feb 09, 2022
11.20
11.45
10.88
11.40
1,140,857
+0.78(+7.34%)
Feb 08, 2022
10.02
10.74
9.990
10.62
766,871
+0.44(+4.32%)
Feb 07, 2022
9.090
10.40
9.050
10.18
951,144
+1.00(+10.89%)
Feb 04, 2022
8.670
9.480
8.511
9.180
542,568
+0.61(+7.12%)
Feb 03, 2022
8.680
8.460
8.570
603,930
-0.42(-4.67%)
Feb 02, 2022
9.710
9.710
8.900
8.990
822,718
-0.57(-5.96%)
Feb 01, 2022
9.300
9.830
8.960
9.560
848,618
+0.90(+10.39%)
Jan 28, 2022
8.370
8.680
7.880
8.660
823,695
+0.35(+4.21%)
Jan 27, 2022
9.300
9.640
8.050
8.310
759,544
-0.62(-6.94%)
Jan 26, 2022
9.320
9.880
8.810
8.930
861,625
-0.05(-0.56%)
Jan 25, 2022
9.000
9.160
8.420
8.980
647,806
-0.23(-2.50%)
Jan 24, 2022
8.660
9.299
8.010
9.210
864,644
+0.33(+3.66%)
Jan 21, 2022
9.300
9.780
8.630
8.885
1,181,719
-0.75(-7.74%)
Jan 20, 2022
9.730
10.26
9.560
9.630
776,992
+0.13(+1.37%)
Jan 19, 2022
9.670
10.08
9.250
9.500
846,678
-0.08(-0.84%)
Jan 18, 2022
10.25
10.44
9.390
9.580
822,314
-0.80(-7.71%)
Jan 14, 2022
10.38
0
-0.56(-5.12%)
Jan 13, 2022
11.21
11.42
10.80
10.94
465,878
-0.24(-2.15%)
Jan 12, 2022
11.40
11.75
10.95
11.18
370,772
-0.19(-1.67%)
Jan 11, 2022
10.73
11.51
10.50
11.37
519,568
+0.65(+6.06%)
Jan 10, 2022
10.75
10.79
10.31
10.72
470,602
-0.15(-1.38%)
Jan 07, 2022
11.32
11.62
10.78
10.87
601,995
-0.44(-3.89%)
Jan 06, 2022
11.50
11.60
10.74
11.31
887,750
-0.13(-1.14%)
Jan 05, 2022
13.07
13.28
11.12
11.44
1,071,003
-1.52(-11.73%)
Jan 04, 2022
13.14
13.52
12.35
12.96
602,622
-0.17(-1.29%)
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
.