Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aemetis Inc (NQ: AMTX )

4.030 +0.110 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 0.4925 0.7250 0.7250 0.7250 324,000 +0.25(+52.63%)
Dec 30, 2015 0.5375 0.5375 0.4675 0.4750 339,200 -0.08(-14.03%)
Dec 29, 2015 0.5550 0.5600 0.5250 0.5525 149,052 +0.00(+0.45%)
Dec 28, 2015 0.5500 0.5625 0.5250 0.5500 144,620 +0.00(+0.46%)
Dec 24, 2015 0.5625 0.5475 0.5475 0.5475 8,400 -0.04(-6.80%)
Dec 23, 2015 0.5375 0.6175 0.5375 0.5875 226,324 +0.04(+6.81%)
Dec 22, 2015 0.5425 0.5775 0.5350 0.5500 71,372 +0.00(+0.46%)
Dec 21, 2015 0.5925 0.5925 0.5450 0.5475 106,396 +0.01(+0.92%)
Dec 18, 2015 0.5650 0.6125 0.5425 0.5425 243,232 -0.02(-3.98%)
Dec 17, 2015 0.5675 0.6625 0.5650 0.5650 68,040 -0.00(-0.44%)
Dec 16, 2015 0.5750 0.6525 0.5615 0.5675 69,148 -0.02(-2.99%)
Dec 15, 2015 0.6575 0.6725 0.5625 0.5850 112,452 -0.08(-12.67%)
Dec 14, 2015 0.6525 0.6925 0.6525 0.6699 61,508 +0.01(+2.27%)
Dec 11, 2015 0.7225 0.7500 0.6325 0.6550 81,604 +0.01(+1.16%)
Dec 10, 2015 0.6975 0.7250 0.6375 0.6475 109,600 -0.04(-5.82%)
Dec 09, 2015 0.6600 0.7250 0.6600 0.6875 57,644 +0.05(+7.00%)
Dec 08, 2015 0.7325 0.7400 0.6000 0.6425 167,160 -0.09(-12.29%)
Dec 07, 2015 0.6800 0.7625 0.6800 0.7325 83,444 -0.01(-1.35%)
Dec 04, 2015 0.7050 0.7475 0.7050 0.7425 160,816 +0.02(+2.41%)
Dec 03, 2015 0.7400 0.7400 0.7000 0.7250 53,464 +0.02(+2.11%)
Dec 02, 2015 0.6925 0.7250 0.6825 0.7100 90,044 +0.02(+2.16%)
Dec 01, 2015 0.7025 0.7500 0.6625 0.6950 107,648 -0.05(-6.71%)
Nov 30, 2015 0.6375 0.7450 0.6050 0.7450 149,192 +0.10(+16.41%)
Nov 27, 2015 0.6200 0.6400 0.6200 0.6400 9,736 +0.02(+2.81%)
Nov 25, 2015 0.5900 0.6225 0.6225 0.6225 150,000 +0.03(+5.51%)
Nov 24, 2015 0.5675 0.5925 0.5675 0.5900 3,628 +0.01(+2.16%)
Nov 23, 2015 0.5650 0.5950 0.5650 0.5775 32,232 +0.02(+3.12%)
Nov 20, 2015 0.5500 0.5837 0.5500 0.5600 37,660 +0.01(+0.90%)
Nov 19, 2015 0.5775 0.5950 0.5550 0.5550 57,716 -0.02(-3.90%)
Nov 18, 2015 0.5400 0.5775 0.5400 0.5775 19,864 +0.03(+5.48%)
Nov 17, 2015 0.5650 0.5650 0.5425 0.5475 27,416 -0.01(-0.90%)
Nov 16, 2015 0.5675 0.5675 0.5525 0.5525 54,576 -0.02(-3.07%)
Nov 13, 2015 0.5475 0.5700 0.5425 0.5700 90,812 +0.02(+4.11%)
Nov 12, 2015 0.5250 0.5600 0.5000 0.5475 48,248 +0.02(+3.79%)
Nov 11, 2015 0.5125 0.5500 0.4500 0.5275 174,220 +0.02(+4.46%)
Nov 10, 2015 0.6050 0.6125 0.5050 0.5050 236,852 -0.12(-19.40%)
Nov 09, 2015 0.6475 0.6650 0.6250 0.6266 89,152 -0.03(-4.34%)
Nov 06, 2015 0.6150 0.6650 0.6150 0.6550 145,348 +0.04(+6.94%)
Nov 05, 2015 0.6400 0.6475 0.5975 0.6125 67,840 -0.03(-4.30%)
Nov 04, 2015 0.6450 0.6600 0.5875 0.6400 188,700 +0.02(+2.40%)
Nov 03, 2015 0.6150 0.6600 0.6150 0.6250 90,268 -0.02(-3.47%)
Nov 02, 2015 0.6150 0.6475 0.6150 0.6475 38,764 +0.03(+5.28%)
Oct 30, 2015 0.6450 0.6525 0.6150 0.6150 58,320 -0.04(-5.38%)
Oct 29, 2015 0.6500 0.6825 0.6500 0.6500 76,640 +0.00(+0.00%)
Oct 28, 2015 0.6850 0.6850 0.6275 0.6500 30,988 -0.01(-1.89%)
Oct 27, 2015 0.6300 0.6625 0.6175 0.6625 59,316 +0.03(+4.74%)
Oct 26, 2015 0.6425 0.6775 0.5975 0.6325 242,340 -0.03(-3.80%)
Oct 23, 2015 0.6450 0.6850 0.5800 0.6575 165,636 +0.09(+16.37%)
Oct 22, 2015 0.5575 0.5975 0.5575 0.5650 84,700 +0.02(+3.20%)
Oct 21, 2015 0.5525 0.5625 0.5375 0.5475 93,940 -0.01(-1.79%)
Oct 20, 2015 0.6250 0.6350 0.5550 0.5575 62,940 -0.07(-10.80%)
Oct 19, 2015 0.6600 0.6600 0.6250 0.6250 40,624 -0.04(-5.66%)
Oct 16, 2015 0.6825 0.6875 0.6450 0.6625 73,072 -0.03(-3.64%)
Oct 15, 2015 0.6800 0.6875 0.6454 0.6875 73,260 +0.04(+6.59%)
Oct 14, 2015 0.6475 0.6675 0.6250 0.6450 23,544 +0.01(+1.18%)
Oct 13, 2015 0.6575 0.6700 0.6295 0.6375 12,300 -0.02(-3.41%)
Oct 12, 2015 0.6725 0.6745 0.6500 0.6600 43,560 -0.01(-1.86%)
Oct 09, 2015 0.6500 0.6875 0.6500 0.6725 68,608 +0.04(+5.91%)
Oct 08, 2015 0.6613 0.6725 0.6325 0.6350 13,344 +0.01(+1.20%)
Oct 07, 2015 0.6550 0.6725 0.6275 0.6275 49,156 -0.01(-1.57%)
Oct 06, 2015 0.6425 0.6768 0.6250 0.6375 49,300 +0.01(+2.00%)
Oct 05, 2015 0.6400 0.6875 0.6250 0.6250 59,576 -0.02(-3.10%)
Oct 02, 2015 0.6425 0.6550 0.6250 0.6450 54,768 +0.02(+3.20%)
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.