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 (%)
Oct 31, 2019
1.012
1.020
0.9500
0.9975
3,854
+0.01(+0.76%)
Oct 30, 2019
0.9700
1.000
0.9000
0.9900
13,772
+0.01(+1.02%)
Oct 29, 2019
1.000
1.000
0.9707
0.9800
5,535
-0.02(-2.00%)
Oct 28, 2019
0.9900
1.000
0.9545
1.000
9,096
+0.01(+1.48%)
Oct 25, 2019
0.9000
0.9900
0.9000
0.9854
4,800
+0.06(+7.02%)
Oct 24, 2019
0.9450
1.019
0.9203
0.9208
8,820
+0.02(+2.31%)
Oct 23, 2019
1.000
1.029
0.9000
0.9000
27,254
-0.10(-10.45%)
Oct 22, 2019
1.080
1.080
0.9800
1.005
18,323
+0.00(+0.50%)
Oct 21, 2019
1.060
1.060
0.9250
1.000
128,563
-0.06(-5.66%)
Oct 18, 2019
1.080
1.104
1.032
1.060
4,700
-0.01(-0.93%)
Oct 17, 2019
1.170
1.210
1.070
1.070
67,875
-0.11(-9.31%)
Oct 16, 2019
1.160
1.194
1.110
1.180
11,431
+0.05(+4.42%)
Oct 15, 2019
1.200
1.200
1.110
1.130
7,384
-0.07(-5.83%)
Oct 14, 2019
1.140
1.210
1.130
1.200
20,070
+0.05(+4.28%)
Oct 11, 2019
1.100
1.161
1.100
1.151
7,000
+0.05(+4.61%)
Oct 10, 2019
1.150
1.150
1.100
1.100
7,981
+0.00(+0.00%)
Oct 09, 2019
1.130
1.150
1.100
1.100
12,839
-0.03(-2.65%)
Oct 08, 2019
1.120
1.140
1.080
1.130
8,269
+0.02(+1.80%)
Oct 07, 2019
1.120
1.150
1.110
1.110
12,204
-0.01(-0.89%)
Oct 04, 2019
1.150
1.200
1.120
1.120
61,700
-0.08(-6.35%)
Oct 03, 2019
1.083
1.210
1.020
1.196
191,181
+0.15(+13.90%)
Oct 02, 2019
1.120
1.139
1.000
1.050
65,374
-0.05(-4.55%)
Oct 01, 2019
1.100
1.100
1.050
1.100
7,401
+0.01(+0.92%)
Sep 30, 2019
1.050
1.100
1.050
1.090
3,374
+0.06(+5.83%)
Sep 27, 2019
1.050
1.080
1.030
1.030
11,600
-0.02(-1.80%)
Sep 26, 2019
1.030
1.080
1.030
1.049
15,856
+0.05(+4.89%)
Sep 25, 2019
1.030
1.090
1.000
1.000
51,126
-0.05(-4.76%)
Sep 24, 2019
1.080
1.100
1.050
1.050
14,334
-0.09(-7.99%)
Sep 23, 2019
1.190
1.200
1.141
1.141
21,493
-0.05(-4.10%)
Sep 20, 2019
1.190
1.200
1.092
1.190
104,900
+0.01(+0.85%)
Sep 19, 2019
1.000
1.190
0.9100
1.180
89,164
+0.18(+18.00%)
Sep 18, 2019
1.010
1.040
0.9700
1.000
38,641
-0.01(-0.70%)
Sep 17, 2019
1.001
1.050
0.9900
1.007
16,813
-0.05(-5.00%)
Sep 16, 2019
1.050
1.190
0.9900
1.060
110,703
+0.02(+1.47%)
Sep 13, 2019
0.8501
1.069
0.8500
1.045
81,600
+0.15(+17.37%)
Sep 12, 2019
0.8600
0.8900
0.8300
0.8900
41,087
+0.06(+7.23%)
Sep 11, 2019
0.7900
0.8300
0.7900
0.8300
24,686
+0.05(+6.41%)
Sep 10, 2019
0.8200
0.8200
0.7800
0.7800
32,840
-0.04(-4.88%)
Sep 09, 2019
0.8200
0.8200
0.7900
0.8200
41,021
+0.03(+3.27%)
Sep 06, 2019
0.8050
0.8340
0.7900
0.7940
25,200
-0.01(-0.77%)
Sep 05, 2019
0.8190
0.8300
0.7500
0.8002
19,179
+0.01(+0.65%)
Sep 04, 2019
0.7500
0.8300
0.7450
0.7950
32,348
+0.03(+3.92%)
Sep 03, 2019
0.7911
0.8000
0.7400
0.7650
48,261
-0.03(-3.16%)
Aug 30, 2019
0.7711
0.8200
0.7711
0.7900
36,400
-0.01(-1.25%)
Aug 29, 2019
0.7534
0.8200
0.7534
0.8000
58,546
+0.04(+4.58%)
Aug 28, 2019
0.7500
0.8000
0.7500
0.7650
17,459
+0.01(+0.66%)
Aug 27, 2019
0.7500
0.7689
0.7500
0.7600
6,553
-0.01(-1.30%)
Aug 26, 2019
0.7675
0.8194
0.7675
0.7700
19,748
-0.02(-2.53%)
Aug 23, 2019
0.8300
0.8300
0.7544
0.7900
45,200
-0.04(-5.28%)
Aug 22, 2019
0.8100
0.8558
0.8100
0.8340
101,585
+0.02(+2.41%)
Aug 21, 2019
0.8400
0.8400
0.7601
0.8144
20,844
+0.01(+1.80%)
Aug 20, 2019
0.8300
0.8400
0.7700
0.8000
43,458
-0.04(-4.85%)
Aug 19, 2019
0.8600
0.8600
0.8300
0.8408
20,288
-0.02(-2.23%)
Aug 16, 2019
0.8600
0.8790
0.8100
0.8600
83,400
-0.03(-2.90%)
Aug 15, 2019
0.8500
0.8857
0.8000
0.8857
81,853
+0.02(+1.80%)
Aug 14, 2019
0.8600
0.9046
0.8600
0.8700
69,380
-0.03(-3.32%)
Aug 13, 2019
0.9600
0.9600
0.8400
0.8999
17,424
-0.02(-2.18%)
Aug 12, 2019
0.9400
0.9500
0.9000
0.9200
10,788
-0.00(-0.07%)
Aug 09, 2019
0.9314
0.9660
0.9000
0.9206
29,900
-0.01(-1.54%)
Aug 08, 2019
1.120
1.120
0.9314
0.9350
71,946
-0.02(-2.60%)
Aug 07, 2019
0.9900
0.9900
0.9300
0.9600
13,257
-0.04(-3.72%)
Aug 06, 2019
1.000
1.000
0.9554
0.9971
35,502
-0.00(-0.29%)
Aug 05, 2019
0.9400
1.000
0.8283
1.000
28,390
+0.06(+6.38%)
Aug 02, 2019
0.9300
0.9900
0.9001
0.9400
27,000
+0.04(+4.28%)
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
.