Aemetis Inc (NQ: AMTX )

5.990 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 28, 2017 0.5775 0.5800 0.5500 0.5500 90,002 +0.00(+0.00%)
Dec 27, 2017 0.5600 0.5899 0.5200 0.5500 92,065 -0.04(-6.78%)
Dec 26, 2017 0.6100 0.6600 0.5300 0.5900 101,009 -0.02(-3.28%)
Dec 22, 2017 0.6096 0.6300 0.5116 0.6100 42,372 -0.01(-0.85%)
Dec 21, 2017 0.6800 0.6800 0.5400 0.6152 41,526 -0.05(-7.49%)
Dec 20, 2017 0.6900 0.6990 0.6650 0.6650 32,302 -0.03(-4.71%)
Dec 19, 2017 0.6664 0.7062 0.6660 0.6979 10,531 +0.03(+4.95%)
Dec 18, 2017 0.6800 0.6928 0.6650 0.6650 17,187 -0.02(-2.21%)
Dec 15, 2017 0.6996 0.6996 0.6800 0.6800 19,747 -0.01(-1.45%)
Dec 14, 2017 0.7000 0.7199 0.6800 0.6900 19,465 -0.01(-1.43%)
Dec 13, 2017 0.6800 0.7594 0.6700 0.7000 271,029 +0.03(+4.48%)
Dec 12, 2017 0.7234 0.7234 0.6700 0.6700 3,706 -0.04(-5.30%)
Dec 11, 2017 0.6900 0.7075 0.6601 0.7075 20,076 +0.01(+1.07%)
Dec 08, 2017 0.6890 0.7297 0.6601 0.7000 39,259 +0.01(+1.46%)
Dec 07, 2017 0.7100 0.7100 0.6800 0.6899 17,841 +0.01(+1.44%)
Dec 06, 2017 0.7086 0.7099 0.6700 0.6801 10,758 -0.04(-5.54%)
Dec 05, 2017 0.7192 0.7373 0.6850 0.7200 21,112 +0.03(+5.11%)
Dec 04, 2017 0.7500 0.7500 0.6807 0.6850 47,603 -0.06(-8.67%)
Dec 01, 2017 0.6900 0.8273 0.6500 0.7500 231,461 +0.09(+13.64%)
Nov 30, 2017 0.6734 0.7035 0.6500 0.6600 30,633 -0.01(-1.49%)
Nov 29, 2017 0.7000 0.7600 0.6600 0.6700 45,834 -0.03(-4.31%)
Nov 28, 2017 0.7000 0.7895 0.6868 0.7002 11,590 +0.00(+0.03%)
Nov 27, 2017 0.6995 0.7868 0.6960 0.7000 26,934 -0.01(-0.71%)
Nov 24, 2017 0.6960 0.7101 0.6960 0.7050 2,285 -0.01(-0.72%)
Nov 22, 2017 0.6934 0.7281 0.6934 0.7101 3,194 +0.01(+1.68%)
Nov 21, 2017 0.7200 0.7300 0.6900 0.6984 33,556 -0.00(-0.23%)
Nov 20, 2017 0.7200 0.7200 0.6800 0.7000 11,948 +0.00(+0.00%)
Nov 17, 2017 0.6703 0.7300 0.6703 0.7000 14,273 +0.03(+4.48%)
Nov 16, 2017 0.7010 0.7490 0.6502 0.6700 36,335 -0.02(-2.90%)
Nov 15, 2017 0.7100 0.7264 0.6706 0.6900 52,352 -0.04(-5.48%)
Nov 14, 2017 0.7500 0.7508 0.7100 0.7300 10,342 -0.03(-3.95%)
Nov 13, 2017 0.7700 0.7900 0.7500 0.7600 16,997 -0.01(-1.30%)
Nov 10, 2017 0.7100 0.7900 0.7100 0.7700 40,093 +0.06(+8.45%)
Nov 09, 2017 0.8414 0.9000 0.7100 0.7100 58,610 -0.09(-11.41%)
Nov 08, 2017 0.8430 0.8999 0.8000 0.8014 81,089 -0.09(-9.96%)
Nov 07, 2017 0.8500 0.8901 0.7650 0.8900 58,411 +0.06(+7.23%)
Nov 06, 2017 0.7300 0.8611 0.7300 0.8300 31,726 +0.07(+8.90%)
Nov 03, 2017 0.8610 0.8699 0.7320 0.7622 26,384 -0.06(-7.05%)
Nov 02, 2017 0.7480 0.9597 0.7357 0.8200 176,109 +0.06(+7.89%)
Nov 01, 2017 0.7700 0.7939 0.7560 0.7600 15,144 -0.05(-6.17%)
Oct 31, 2017 0.7500 0.8400 0.7430 0.8100 22,734 +0.03(+3.85%)
Oct 30, 2017 0.7297 0.8499 0.6900 0.7800 64,807 +0.01(+1.67%)
Oct 27, 2017 0.7435 0.8007 0.7100 0.7672 71,510 -0.04(-5.16%)
Oct 26, 2017 0.7710 0.8229 0.6660 0.8089 63,165 +0.02(+2.39%)
Oct 25, 2017 0.8900 1.100 0.7500 0.7900 167,444 -0.04(-4.82%)
Oct 24, 2017 0.6298 0.8500 0.5500 0.8300 203,775 +0.24(+40.70%)
Oct 23, 2017 0.5900 0.6198 0.5300 0.5899 22,519 -0.03(-4.85%)
Oct 20, 2017 0.6368 0.6368 0.6000 0.6200 42,717 -0.02(-3.14%)
Oct 19, 2017 0.6900 0.6900 0.6368 0.6401 38,747 -0.05(-7.23%)
Oct 18, 2017 0.7400 0.7400 0.6864 0.6900 27,835 +0.01(+1.47%)
Oct 17, 2017 0.7400 0.8500 0.6510 0.6800 73,210 -0.06(-8.11%)
Oct 16, 2017 0.8100 0.8400 0.7101 0.7400 47,642 -0.07(-8.64%)
Oct 13, 2017 0.8400 0.8400 0.8100 0.8100 7,581 -0.03(-3.57%)
Oct 12, 2017 0.8401 0.8900 0.8000 0.8400 9,746 -0.01(-1.18%)
Oct 11, 2017 0.8899 0.8900 0.8400 0.8500 14,459 -0.04(-4.49%)
Oct 10, 2017 0.8993 0.9140 0.8024 0.8900 31,141 +0.02(+2.30%)
Oct 09, 2017 0.9200 0.9200 0.8420 0.8700 13,386 -0.02(-2.44%)
Oct 06, 2017 0.9000 0.9200 0.8200 0.8918 11,147 +0.00(+0.20%)
Oct 05, 2017 0.9000 1.000 0.8700 0.8900 25,458 +0.02(+2.30%)
Oct 04, 2017 0.8899 0.8899 0.8630 0.8700 7,105 +0.00(+0.00%)
Oct 03, 2017 0.8999 0.9100 0.8601 0.8700 2,519 -0.01(-1.07%)
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.