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
)
4.121
-0.019 (-0.46%)
Streaming Delayed Price
Updated: 3:26 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 (%)
Nov 30, 2022
4.830
5.700
4.730
5.510
1,145,079
+0.69(+14.32%)
Nov 29, 2022
4.830
4.960
4.710
4.820
583,375
+0.03(+0.63%)
Nov 28, 2022
5.210
5.220
4.758
4.790
572,626
-0.49(-9.28%)
Nov 25, 2022
5.230
5.390
5.230
5.280
85,013
-0.03(-0.56%)
Nov 23, 2022
5.220
5.360
5.100
5.310
269,009
+0.06(+1.14%)
Nov 22, 2022
5.350
5.380
5.170
5.250
320,672
-0.14(-2.60%)
Nov 21, 2022
5.280
5.500
5.100
5.390
449,976
+0.01(+0.19%)
Nov 18, 2022
5.570
5.570
5.295
5.380
431,357
-0.09(-1.65%)
Nov 17, 2022
5.790
5.790
5.383
5.470
615,472
-0.38(-6.50%)
Nov 16, 2022
6.190
6.300
5.840
5.850
494,530
-0.43(-6.85%)
Nov 15, 2022
6.200
6.379
5.970
6.280
680,728
+0.29(+4.84%)
Nov 14, 2022
6.650
6.660
5.990
5.990
686,594
-0.65(-9.79%)
Nov 11, 2022
6.700
6.950
6.410
6.640
1,015,143
+0.00(+0.00%)
Nov 10, 2022
6.010
6.655
5.810
6.640
716,289
+1.01(+17.94%)
Nov 09, 2022
6.280
6.280
5.590
5.630
945,945
-0.73(-11.48%)
Nov 08, 2022
6.800
6.820
6.230
6.360
1,015,977
-0.40(-5.92%)
Nov 07, 2022
6.870
6.920
6.580
6.760
478,017
-0.08(-1.17%)
Nov 04, 2022
7.270
7.270
6.660
6.840
898,333
-0.15(-2.15%)
Nov 03, 2022
6.820
7.270
6.720
6.990
997,232
+0.11(+1.60%)
Nov 02, 2022
7.240
7.440
6.840
6.880
532,516
-0.34(-4.71%)
Nov 01, 2022
7.650
7.687
7.020
7.220
426,234
-0.18(-2.43%)
Oct 31, 2022
7.230
7.610
7.150
7.400
605,214
+0.19(+2.64%)
Oct 28, 2022
7.190
7.450
6.810
7.210
312,194
+0.12(+1.69%)
Oct 27, 2022
7.560
7.710
7.060
7.090
361,653
-0.31(-4.19%)
Oct 26, 2022
7.300
7.840
7.138
7.400
391,464
+0.20(+2.78%)
Oct 25, 2022
6.870
7.480
6.870
7.200
516,480
+0.30(+4.35%)
Oct 24, 2022
7.350
7.350
6.800
6.900
495,317
-0.38(-5.22%)
Oct 21, 2022
7.240
7.470
7.020
7.280
2,444,617
+0.02(+0.28%)
Oct 20, 2022
7.540
7.841
7.110
7.260
814,793
-0.35(-4.60%)
Oct 19, 2022
7.020
7.645
6.910
7.610
880,602
+0.54(+7.64%)
Oct 18, 2022
6.690
7.095
6.565
7.070
1,049,877
+0.66(+10.30%)
Oct 17, 2022
6.330
6.530
6.070
6.410
1,233,870
+0.54(+9.20%)
Oct 14, 2022
6.290
6.410
5.750
5.870
598,531
-0.38(-6.08%)
Oct 13, 2022
6.090
6.490
5.950
6.250
744,096
-0.10(-1.57%)
Oct 12, 2022
6.470
6.480
6.120
6.350
425,151
-0.05(-0.78%)
Oct 11, 2022
6.110
6.470
6.010
6.400
458,825
+0.18(+2.89%)
Oct 10, 2022
6.290
6.410
6.060
6.220
394,178
-0.07(-1.11%)
Oct 07, 2022
6.650
6.679
6.220
6.290
478,357
-0.44(-6.54%)
Oct 06, 2022
6.620
7.200
6.560
6.730
832,543
+0.07(+1.05%)
Oct 05, 2022
6.780
6.900
6.320
6.660
456,846
-0.32(-4.58%)
Oct 04, 2022
6.550
7.439
6.550
6.980
1,150,856
+0.64(+10.09%)
Oct 03, 2022
6.215
6.390
5.980
6.340
445,666
+0.22(+3.59%)
Sep 30, 2022
6.190
6.420
6.070
6.120
430,305
-0.06(-0.97%)
Sep 29, 2022
6.420
6.640
6.000
6.180
547,061
-0.56(-8.31%)
Sep 28, 2022
6.270
6.820
6.280
6.740
634,499
+0.35(+5.48%)
Sep 27, 2022
6.360
6.640
6.210
6.390
524,422
+0.23(+3.73%)
Sep 26, 2022
6.370
6.736
6.130
6.160
588,697
-0.31(-4.79%)
Sep 23, 2022
6.630
6.720
6.250
6.470
672,029
-0.44(-6.37%)
Sep 22, 2022
7.450
7.480
6.740
6.910
629,668
-0.53(-7.12%)
Sep 21, 2022
7.720
7.860
7.300
7.440
643,908
-0.19(-2.49%)
Sep 20, 2022
7.890
8.140
7.600
7.630
557,859
-0.38(-4.74%)
Sep 19, 2022
7.580
8.200
7.440
8.010
506,693
+0.24(+3.09%)
Sep 16, 2022
8.200
8.200
7.610
7.770
616,362
-0.59(-7.06%)
Sep 15, 2022
8.290
8.445
8.010
8.360
530,209
-0.16(-1.88%)
Sep 14, 2022
8.330
8.660
8.035
8.520
461,704
+0.10(+1.19%)
Sep 13, 2022
8.850
9.045
8.330
8.420
654,130
-0.95(-10.14%)
Sep 12, 2022
9.480
9.650
9.153
9.370
368,811
+0.01(+0.11%)
Sep 09, 2022
9.410
9.530
9.090
9.360
457,425
+0.19(+2.07%)
Sep 08, 2022
8.640
9.370
8.640
9.170
640,118
+0.54(+6.26%)
Sep 07, 2022
8.670
8.750
8.260
8.630
502,813
+0.31(+3.73%)
Sep 06, 2022
8.430
8.485
8.097
8.320
520,420
-0.09(-1.07%)
Sep 02, 2022
8.610
8.783
8.060
8.410
252,390
+0.03(+0.36%)
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
.