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 (%)
Aug 31, 2020 1.750 1.810 1.640 1.660 518,652 -0.14(-7.78%)
Aug 28, 2020 1.820 1.912 1.730 1.800 784,000 -0.01(-0.55%)
Aug 27, 2020 1.700 2.020 1.700 1.810 1,193,922 +0.09(+5.23%)
Aug 26, 2020 2.030 2.080 1.700 1.720 1,951,114 -0.36(-17.31%)
Aug 25, 2020 2.130 2.220 2.050 2.080 675,549 -0.09(-4.15%)
Aug 24, 2020 2.110 2.290 2.000 2.170 1,218,103 +0.03(+1.40%)
Aug 21, 2020 2.770 2.840 2.010 2.140 3,607,400 -0.67(-23.84%)
Aug 20, 2020 2.760 2.950 2.610 2.810 1,513,817 +0.01(+0.36%)
Aug 19, 2020 2.990 3.140 2.760 2.800 1,785,853 -0.26(-8.50%)
Aug 18, 2020 3.010 3.450 2.730 3.060 4,410,063 +0.08(+2.68%)
Aug 17, 2020 2.430 3.000 2.410 2.980 2,299,644 +0.53(+21.63%)
Aug 14, 2020 2.400 2.730 2.390 2.450 1,250,700 -0.34(-12.19%)
Aug 13, 2020 2.800 3.100 2.600 2.790 3,597,005 -0.55(-16.47%)
Aug 12, 2020 3.150 3.470 2.850 3.340 15,662,373 +0.73(+27.97%)
Aug 11, 2020 2.310 2.940 2.260 2.610 6,939,526 +0.34(+14.98%)
Aug 10, 2020 2.000 2.270 1.870 2.270 1,200,558 +0.30(+15.23%)
Aug 07, 2020 1.890 2.180 1.850 1.970 1,568,600 -0.01(-0.51%)
Aug 06, 2020 1.750 2.380 1.750 1.980 5,540,122 +0.31(+18.56%)
Aug 05, 2020 1.220 1.820 1.220 1.670 3,867,708 +0.42(+33.60%)
Aug 04, 2020 1.330 1.400 1.230 1.250 693,995 -0.17(-11.97%)
Aug 03, 2020 1.200 1.600 1.190 1.420 3,202,284 +0.30(+26.79%)
Jul 31, 2020 1.180 1.310 1.110 1.120 938,300 -0.04(-3.45%)
Jul 30, 2020 1.030 1.340 1.000 1.160 1,332,314 +0.13(+12.62%)
Jul 29, 2020 0.9400 1.070 0.9000 1.030 417,129 +0.10(+10.75%)
Jul 28, 2020 0.9100 0.9400 0.8600 0.9300 279,915 +0.02(+2.20%)
Jul 27, 2020 0.8500 1.130 0.8000 0.9100 1,375,724 +0.08(+9.59%)
Jul 24, 2020 0.8200 0.8400 0.8098 0.8304 91,100 +0.01(+1.27%)
Jul 23, 2020 0.8400 0.8400 0.8200 0.8200 123,312 -0.02(-2.38%)
Jul 22, 2020 0.8300 0.8500 0.8200 0.8400 92,104 +0.00(+0.47%)
Jul 21, 2020 0.8255 0.8450 0.8200 0.8361 46,149 -0.00(-0.19%)
Jul 20, 2020 0.8800 0.8800 0.8130 0.8377 125,378 -0.00(-0.30%)
Jul 17, 2020 0.7921 0.8900 0.7921 0.8402 296,000 +0.02(+2.46%)
Jul 16, 2020 0.7900 0.8400 0.7800 0.8200 346,077 +0.01(+1.66%)
Jul 15, 2020 0.7980 0.8190 0.7700 0.8066 84,117 +0.03(+3.41%)
Jul 14, 2020 0.8000 0.8000 0.7700 0.7800 104,080 -0.01(-1.27%)
Jul 13, 2020 0.7800 0.8600 0.7600 0.7900 540,586 +0.01(+0.64%)
Jul 10, 2020 0.8215 0.8215 0.7501 0.7850 310,700 -0.04(-5.42%)
Jul 09, 2020 0.8300 0.8300 0.7700 0.8300 297,999 +0.00(+0.39%)
Jul 08, 2020 0.7990 0.8300 0.7911 0.8268 335,001 +0.03(+3.48%)
Jul 07, 2020 0.8279 0.8279 0.7700 0.7990 157,144 -0.03(-3.73%)
Jul 06, 2020 0.8100 0.8500 0.7900 0.8300 1,133,068 +0.02(+2.04%)
Jul 02, 2020 0.7949 0.8170 0.7800 0.8134 75,700 +0.02(+2.91%)
Jul 01, 2020 0.7951 0.8100 0.7801 0.7904 33,038 -0.02(-2.14%)
Jun 30, 2020 0.8179 0.8300 0.7800 0.8077 47,818 +0.01(+0.69%)
Jun 29, 2020 0.8022 0.8299 0.8000 0.8022 43,164 -0.00(-0.59%)
Jun 26, 2020 0.8180 0.8300 0.8000 0.8070 54,200 -0.02(-2.77%)
Jun 25, 2020 0.8111 0.8300 0.8011 0.8300 150,876 +0.01(+0.61%)
Jun 24, 2020 0.8194 0.8390 0.8031 0.8250 73,818 -0.01(-1.16%)
Jun 23, 2020 0.8232 0.8400 0.8000 0.8347 101,570 +0.01(+1.81%)
Jun 22, 2020 0.8100 0.8200 0.8000 0.8199 31,631 -0.00(-0.28%)
Jun 19, 2020 0.8300 0.8350 0.7800 0.8222 82,000 -0.01(-0.94%)
Jun 18, 2020 0.8100 0.8300 0.7800 0.8300 162,257 +0.04(+4.78%)
Jun 17, 2020 0.8100 0.8380 0.7900 0.7921 129,727 -0.00(-0.36%)
Jun 16, 2020 0.8101 0.8500 0.7902 0.7950 85,454 -0.02(-1.86%)
Jun 15, 2020 0.7526 0.8500 0.7500 0.8101 132,169 +0.03(+3.90%)
Jun 12, 2020 0.7800 0.7994 0.7466 0.7797 57,900 +0.04(+5.41%)
Jun 11, 2020 0.8543 0.8543 0.7366 0.7397 187,007 -0.15(-16.88%)
Jun 10, 2020 0.8900 0.9150 0.8500 0.8899 54,061 -0.00(-0.01%)
Jun 09, 2020 0.9200 0.9200 0.8500 0.8900 159,903 -0.03(-3.26%)
Jun 08, 2020 0.9100 0.9500 0.8500 0.9200 362,664 -0.02(-2.13%)
Jun 05, 2020 0.8200 0.9480 0.7900 0.9400 889,100 +0.13(+16.05%)
Jun 04, 2020 0.8200 0.8399 0.7951 0.8100 123,029 -0.01(-1.22%)
Jun 03, 2020 0.8188 0.8300 0.7900 0.8200 101,184 +0.01(+1.26%)
Jun 02, 2020 0.8299 0.8299 0.7800 0.8098 76,151 -0.03(-3.58%)
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.