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
-0.030 (-0.72%)
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 28, 2024
6.000
6.470
5.720
5.990
1,073,226
-0.03(-0.50%)
Mar 27, 2024
5.800
6.380
5.790
6.020
1,726,098
+0.27(+4.70%)
Mar 26, 2024
5.480
6.210
5.380
5.750
1,720,018
+0.29(+5.31%)
Mar 25, 2024
5.570
6.440
5.240
5.460
3,369,058
-0.11(-1.97%)
Mar 22, 2024
5.120
7.030
5.021
5.570
14,906,436
+0.47(+9.22%)
Mar 21, 2024
4.320
5.230
4.080
5.100
24,600,556
+1.45(+39.73%)
Mar 20, 2024
3.070
3.680
3.000
3.650
867,739
+0.58(+19.09%)
Mar 19, 2024
2.840
3.110
2.750
3.065
625,346
+0.17(+6.06%)
Mar 18, 2024
3.090
3.179
2.850
2.890
623,481
-0.21(-6.77%)
Mar 15, 2024
3.120
3.350
3.100
3.100
589,355
-0.10(-3.13%)
Mar 14, 2024
3.280
3.280
3.155
3.200
362,615
-0.10(-3.03%)
Mar 13, 2024
3.240
3.390
3.210
3.300
470,430
+0.08(+2.48%)
Mar 12, 2024
3.170
3.300
3.150
3.220
363,412
+0.01(+0.31%)
Mar 11, 2024
3.400
3.470
3.180
3.210
519,657
-0.15(-4.46%)
Mar 08, 2024
3.330
3.630
3.255
3.360
705,627
+0.10(+3.07%)
Mar 07, 2024
3.190
3.500
3.040
3.260
839,905
-0.06(-1.81%)
Mar 06, 2024
3.310
3.445
3.250
3.320
434,732
+0.05(+1.53%)
Mar 05, 2024
3.500
3.580
3.231
3.270
511,088
-0.15(-4.39%)
Mar 04, 2024
3.550
3.580
3.420
3.420
459,763
-0.10(-2.84%)
Mar 01, 2024
3.590
3.660
3.510
3.520
230,397
-0.11(-3.03%)
Feb 29, 2024
3.510
3.675
3.490
3.630
253,768
+0.13(+3.71%)
Feb 28, 2024
3.500
3.570
3.470
3.500
251,048
-0.04(-0.99%)
Feb 27, 2024
3.710
3.740
3.500
3.535
238,681
-0.11(-3.15%)
Feb 26, 2024
3.660
3.840
3.554
3.650
386,467
-0.01(-0.27%)
Feb 23, 2024
3.530
3.660
3.470
3.660
249,673
+0.15(+4.27%)
Feb 22, 2024
3.680
3.720
3.440
3.510
387,680
-0.15(-4.10%)
Feb 21, 2024
3.830
3.889
3.620
3.660
466,803
-0.20(-5.18%)
Feb 20, 2024
3.470
3.910
3.470
3.860
725,681
+0.36(+10.29%)
Feb 16, 2024
3.600
3.730
3.410
3.500
769,575
-0.13(-3.58%)
Feb 15, 2024
3.560
3.750
3.490
3.630
925,673
+0.11(+3.12%)
Feb 14, 2024
3.480
3.530
3.390
3.520
317,420
+0.15(+4.45%)
Feb 13, 2024
3.500
3.525
3.350
3.370
413,777
-0.30(-8.17%)
Feb 12, 2024
3.520
3.760
3.510
3.670
300,328
+0.13(+3.67%)
Feb 09, 2024
3.600
3.650
3.520
3.540
284,537
+0.01(+0.28%)
Feb 08, 2024
3.480
3.600
3.440
3.530
248,549
+0.04(+1.15%)
Feb 07, 2024
3.500
3.515
3.370
3.490
317,450
+0.04(+1.01%)
Feb 06, 2024
3.250
3.480
3.230
3.455
285,206
+0.21(+6.31%)
Feb 05, 2024
3.410
3.420
3.171
3.250
502,764
-0.28(-7.93%)
Feb 02, 2024
3.640
3.640
3.360
3.530
400,927
-0.11(-3.02%)
Feb 01, 2024
3.700
3.860
3.530
3.640
380,321
+0.00(+0.00%)
Jan 31, 2024
3.630
3.890
3.600
3.640
371,072
+0.00(+0.00%)
Jan 30, 2024
3.680
3.680
3.540
3.640
343,021
-0.08(-2.15%)
Jan 29, 2024
3.480
3.730
3.400
3.720
328,166
+0.25(+7.20%)
Jan 26, 2024
3.490
3.550
3.430
3.470
242,573
+0.02(+0.43%)
Jan 25, 2024
3.400
3.460
3.225
3.455
392,076
+0.12(+3.75%)
Jan 24, 2024
3.580
3.640
3.320
3.330
456,459
-0.18(-5.13%)
Jan 23, 2024
3.370
3.550
3.300
3.510
626,014
+0.21(+6.53%)
Jan 22, 2024
3.160
3.530
3.140
3.295
658,725
+0.17(+5.61%)
Jan 19, 2024
3.100
3.190
2.970
3.120
629,901
+0.03(+0.97%)
Jan 18, 2024
3.230
3.315
3.050
3.090
616,285
-0.07(-2.22%)
Jan 17, 2024
3.390
3.390
3.050
3.160
835,821
-0.22(-6.51%)
Jan 16, 2024
3.880
3.900
3.330
3.380
1,046,182
-0.54(-13.78%)
Jan 12, 2024
4.050
4.095
3.690
3.920
1,017,681
-0.08(-1.88%)
Jan 11, 2024
4.250
4.370
3.990
3.995
824,021
-0.27(-6.44%)
Jan 10, 2024
4.470
4.470
4.210
4.270
529,581
-0.18(-4.04%)
Jan 09, 2024
4.540
4.550
4.415
4.450
374,653
-0.12(-2.73%)
Jan 08, 2024
4.660
4.700
4.410
4.575
395,411
-0.09(-1.93%)
Jan 05, 2024
4.630
4.760
4.560
4.665
415,393
-0.01(-0.32%)
Jan 04, 2024
4.520
4.750
4.520
4.680
440,099
+0.15(+3.31%)
Jan 03, 2024
4.770
4.800
4.520
4.530
673,208
-0.25(-5.23%)
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
.