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

Aemetis Inc (NQ: AMTX )

2.710 -0.020 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 2.730 2.800 2.680 2.710 413,375 -0.02(-0.73%)
Oct 29, 2024 2.810 2.840 2.700 2.730 656,301 -0.15(-5.21%)
Oct 28, 2024 2.970 3.015 2.860 2.880 464,797 -0.10(-3.36%)
Oct 25, 2024 3.080 3.115 2.975 2.980 493,885 -0.04(-1.32%)
Oct 24, 2024 2.910 3.020 2.870 3.020 253,578 +0.10(+3.42%)
Oct 23, 2024 2.990 3.105 2.821 2.920 592,857 -0.08(-2.67%)
Oct 22, 2024 2.980 3.050 2.960 3.000 393,246 +0.00(+0.00%)
Oct 21, 2024 2.960 3.070 2.900 3.000 437,259 +0.00(+0.00%)
Oct 18, 2024 3.050 3.080 2.880 3.000 679,882 +0.00(+0.00%)
Oct 17, 2024 2.900 3.200 2.875 3.000 1,254,885 +0.19(+6.76%)
Oct 16, 2024 2.730 2.860 2.710 2.810 480,683 +0.10(+3.69%)
Oct 15, 2024 2.650 2.730 2.630 2.710 332,153 +0.03(+1.12%)
Oct 14, 2024 2.750 2.770 2.640 2.680 434,354 -0.10(-3.60%)
Oct 11, 2024 2.620 2.808 2.600 2.780 600,229 +0.17(+6.51%)
Oct 10, 2024 2.560 2.690 2.510 2.610 489,763 +0.03(+1.16%)
Oct 09, 2024 2.590 2.669 2.550 2.580 396,902 -0.03(-1.15%)
Oct 08, 2024 2.830 2.830 2.480 2.610 974,528 -0.21(-7.45%)
Oct 07, 2024 2.710 2.950 2.680 2.820 956,696 +0.10(+3.68%)
Oct 04, 2024 2.800 2.800 2.630 2.720 751,106 -0.02(-0.73%)
Oct 03, 2024 2.480 2.830 2.460 2.740 1,661,802 +0.27(+10.93%)
Oct 02, 2024 2.290 2.500 2.280 2.470 611,511 +0.17(+7.39%)
Oct 01, 2024 2.300 2.340 2.250 2.300 625,952 +0.00(+0.00%)
Sep 30, 2024 2.380 2.400 2.280 2.300 655,545 -0.10(-4.17%)
Sep 27, 2024 2.330 2.520 2.330 2.400 439,173 +0.11(+4.80%)
Sep 26, 2024 2.500 2.550 2.280 2.290 576,100 -0.16(-6.53%)
Sep 25, 2024 2.490 2.520 2.440 2.450 339,184 -0.04(-1.61%)
Sep 24, 2024 2.430 2.565 2.430 2.490 520,377 +0.03(+1.22%)
Sep 23, 2024 2.390 2.480 2.310 2.460 462,945 +0.09(+3.80%)
Sep 20, 2024 2.520 2.530 2.350 2.370 638,648 -0.17(-6.69%)
Sep 19, 2024 2.610 2.650 2.460 2.540 740,095 +0.09(+3.67%)
Sep 18, 2024 2.450 2.610 2.380 2.450 587,185 +0.02(+0.82%)
Sep 17, 2024 2.370 2.450 2.270 2.430 526,505 +0.10(+4.29%)
Sep 16, 2024 2.450 2.455 2.270 2.330 673,235 -0.09(-3.72%)
Sep 13, 2024 2.470 2.490 2.340 2.420 346,132 -0.03(-1.22%)
Sep 12, 2024 2.430 2.490 2.325 2.450 456,082 +0.02(+0.82%)
Sep 11, 2024 2.350 2.440 2.280 2.430 282,108 +0.09(+3.85%)
Sep 10, 2024 2.280 2.350 2.200 2.340 239,528 +0.07(+3.08%)
Sep 09, 2024 2.250 2.340 2.215 2.270 338,189 +0.06(+2.71%)
Sep 06, 2024 2.210 2.250 2.170 2.210 320,601 -0.01(-0.45%)
Sep 05, 2024 2.280 2.280 2.160 2.220 376,906 -0.04(-1.77%)
Sep 04, 2024 2.300 2.375 2.210 2.260 547,641 -0.02(-0.88%)
Sep 03, 2024 2.420 2.450 2.255 2.280 611,149 -0.18(-7.32%)
Aug 30, 2024 2.530 2.570 2.430 2.460 218,564 -0.03(-1.20%)
Aug 29, 2024 2.460 2.590 2.360 2.490 452,512 +0.08(+3.32%)
Aug 28, 2024 2.450 2.460 2.350 2.410 271,634 -0.06(-2.43%)
Aug 27, 2024 2.500 2.530 2.460 2.470 232,693 -0.09(-3.52%)
Aug 26, 2024 2.650 2.670 2.500 2.560 360,721 -0.08(-3.03%)
Aug 23, 2024 2.510 2.665 2.490 2.640 539,902 +0.15(+6.02%)
Aug 22, 2024 2.580 2.615 2.470 2.490 418,216 -0.09(-3.49%)
Aug 21, 2024 2.610 2.650 2.560 2.580 276,766 -0.02(-0.77%)
Aug 20, 2024 2.800 2.840 2.600 2.600 422,502 -0.21(-7.47%)
Aug 19, 2024 2.850 2.850 2.690 2.810 370,194 +0.00(+0.00%)
Aug 16, 2024 2.690 2.890 2.650 2.810 503,392 +0.14(+5.24%)
Aug 15, 2024 2.790 2.840 2.609 2.670 549,684 -0.04(-1.48%)
Aug 14, 2024 2.930 2.970 2.700 2.710 407,910 -0.19(-6.55%)
Aug 13, 2024 2.550 3.020 2.543 2.900 1,127,208 +0.39(+15.54%)
Aug 12, 2024 2.390 2.530 2.340 2.510 559,538 +0.06(+2.45%)
Aug 09, 2024 2.600 2.630 2.420 2.450 423,036 -0.12(-4.67%)
Aug 08, 2024 2.530 2.585 2.464 2.570 471,031 +0.05(+1.98%)
Aug 07, 2024 2.710 2.815 2.410 2.520 543,909 -0.12(-4.55%)
Aug 06, 2024 2.570 2.690 2.520 2.640 564,076 +0.11(+4.35%)
Aug 05, 2024 2.260 2.535 2.102 2.530 756,140 +0.04(+1.61%)
Aug 02, 2024 2.750 2.750 2.290 2.490 1,555,501 -0.17(-6.39%)
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.