Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aemetis Inc (NQ: AMTX )

2.670 -0.040 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2024 3.450 3.510 3.170 3.210 792,382 -0.21(-6.14%)
Jul 30, 2024 3.340 3.458 3.340 3.420 306,681 +0.03(+0.88%)
Jul 29, 2024 3.590 3.620 3.360 3.390 473,679 -0.20(-5.57%)
Jul 26, 2024 3.380 3.610 3.380 3.590 412,000 +0.23(+6.85%)
Jul 25, 2024 3.360 3.510 3.300 3.360 311,485 +0.01(+0.30%)
Jul 24, 2024 3.480 3.530 3.340 3.350 263,297 -0.19(-5.37%)
Jul 23, 2024 3.500 3.580 3.370 3.540 299,631 +0.01(+0.28%)
Jul 22, 2024 3.400 3.619 3.240 3.530 450,195 +0.29(+8.95%)
Jul 19, 2024 3.460 3.465 3.230 3.240 265,634 -0.17(-4.99%)
Jul 18, 2024 3.830 3.900 3.400 3.410 528,910 -0.44(-11.43%)
Jul 17, 2024 3.900 4.050 3.790 3.850 616,259 -0.10(-2.53%)
Jul 16, 2024 3.690 3.980 3.652 3.950 680,209 +0.33(+9.27%)
Jul 15, 2024 3.530 3.710 3.440 3.615 492,918 -0.04(-1.23%)
Jul 12, 2024 3.630 3.760 3.520 3.660 679,032 +0.09(+2.52%)
Jul 11, 2024 3.400 3.570 3.345 3.570 602,567 +0.22(+6.57%)
Jul 10, 2024 3.510 3.550 3.330 3.350 502,318 -0.11(-3.18%)
Jul 09, 2024 3.320 3.530 3.200 3.460 484,711 +0.09(+2.67%)
Jul 08, 2024 3.200 3.390 3.170 3.370 565,622 +0.18(+5.64%)
Jul 05, 2024 3.150 3.200 3.010 3.190 416,607 +0.05(+1.59%)
Jul 03, 2024 2.990 3.240 2.920 3.140 642,170 +0.17(+5.72%)
Jul 02, 2024 2.820 2.980 2.810 2.970 591,841 +0.11(+3.85%)
Jul 01, 2024 3.030 3.100 2.830 2.860 575,825 -0.15(-4.98%)
Jun 28, 2024 3.060 3.100 2.950 3.010 5,577,262 -0.01(-0.33%)
Jun 27, 2024 3.100 3.140 2.960 3.020 493,082 -0.06(-1.95%)
Jun 26, 2024 3.020 3.090 2.990 3.080 596,075 +0.08(+2.67%)
Jun 25, 2024 2.950 3.050 2.900 3.000 643,359 +0.02(+0.67%)
Jun 24, 2024 3.050 3.060 2.920 2.980 494,754 -0.04(-1.32%)
Jun 21, 2024 3.060 3.119 2.980 3.020 725,789 -0.04(-1.15%)
Jun 20, 2024 3.120 3.150 3.040 3.055 372,683 -0.09(-3.02%)
Jun 18, 2024 3.190 3.190 3.120 3.150 400,338 +0.06(+1.94%)
Jun 17, 2024 3.100 3.150 3.040 3.090 367,952 -0.01(-0.32%)
Jun 14, 2024 3.180 3.240 3.070 3.100 407,336 +0.01(+0.32%)
Jun 13, 2024 3.150 3.180 3.090 3.090 287,274 -0.04(-1.28%)
Jun 12, 2024 3.210 3.300 3.110 3.130 467,999 +0.03(+0.97%)
Jun 11, 2024 3.110 3.210 3.055 3.100 485,806 +0.00(+0.00%)
Jun 10, 2024 3.100 3.265 3.080 3.100 506,456 +0.00(+0.00%)
Jun 07, 2024 3.110 3.180 3.020 3.100 354,372 -0.05(-1.74%)
Jun 06, 2024 3.210 3.250 3.120 3.155 361,993 -0.09(-2.62%)
Jun 05, 2024 3.210 3.290 3.170 3.240 473,633 +0.06(+1.89%)
Jun 04, 2024 3.300 3.360 3.130 3.180 530,644 -0.09(-2.75%)
Jun 03, 2024 3.520 3.580 3.240 3.270 511,333 -0.18(-5.22%)
May 31, 2024 3.610 3.645 3.430 3.450 360,444 -0.11(-3.09%)
May 30, 2024 3.530 3.627 3.480 3.560 292,712 +0.06(+1.71%)
May 29, 2024 3.560 3.635 3.410 3.500 352,998 -0.08(-2.23%)
May 28, 2024 3.650 3.940 3.520 3.580 905,864 -0.04(-1.10%)
May 24, 2024 3.450 3.630 3.450 3.620 372,216 +0.17(+4.93%)
May 23, 2024 3.700 3.720 3.410 3.450 569,248 -0.19(-5.22%)
May 22, 2024 3.620 3.710 3.560 3.640 385,840 +0.02(+0.55%)
May 21, 2024 3.820 3.834 3.610 3.620 453,264 -0.22(-5.73%)
May 20, 2024 3.820 3.910 3.745 3.840 328,122 -0.01(-0.26%)
May 17, 2024 3.870 3.960 3.810 3.850 313,740 -0.06(-1.53%)
May 16, 2024 4.100 4.160 3.870 3.910 517,958 -0.24(-5.78%)
May 15, 2024 4.160 4.240 4.100 4.150 562,661 +0.07(+1.72%)
May 14, 2024 4.100 4.240 3.990 4.080 496,672 +0.07(+1.75%)
May 13, 2024 3.960 4.350 3.940 4.010 940,258 +0.01(+0.38%)
May 10, 2024 4.100 4.110 3.850 3.995 470,722 -0.12(-2.80%)
May 09, 2024 4.270 4.270 3.950 4.110 435,583 -0.03(-0.72%)
May 08, 2024 4.050 4.220 3.920 4.140 559,896 +0.09(+2.22%)
May 07, 2024 4.400 4.420 4.005 4.050 800,097 -0.34(-7.74%)
May 06, 2024 4.220 4.550 4.220 4.390 853,570 +0.28(+6.81%)
May 03, 2024 3.960 4.130 3.950 4.110 311,855 +0.22(+5.52%)
May 02, 2024 3.830 3.950 3.700 3.895 349,311 +0.19(+4.99%)
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.