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

Aemetis Inc (NQ: AMTX )

3.960 +0.030 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.940 4.080 3.895 3.960 495,692 +0.03(+0.76%)
Nov 26, 2024 4.170 4.170 3.855 3.930 624,232 -0.21(-5.07%)
Nov 25, 2024 4.060 4.320 4.030 4.140 787,533 +0.11(+2.73%)
Nov 22, 2024 4.140 4.179 4.005 4.030 797,351 -0.06(-1.47%)
Nov 21, 2024 3.900 4.220 3.875 4.090 941,877 +0.22(+5.82%)
Nov 20, 2024 3.890 4.075 3.760 3.865 675,874 -0.06(-1.65%)
Nov 19, 2024 3.750 4.130 3.720 3.930 902,085 +0.15(+3.97%)
Nov 18, 2024 3.700 4.010 3.700 3.780 888,232 -0.05(-1.31%)
Nov 15, 2024 4.100 4.100 3.790 3.830 713,435 -0.24(-5.90%)
Nov 14, 2024 4.120 4.210 3.860 4.070 865,657 -0.06(-1.45%)
Nov 13, 2024 4.570 4.584 4.100 4.130 1,629,719 -0.49(-10.61%)
Nov 12, 2024 3.730 4.730 3.500 4.620 4,038,140 +1.03(+28.69%)
Nov 11, 2024 3.570 3.700 3.350 3.590 1,562,334 +0.24(+7.16%)
Nov 08, 2024 3.020 3.420 2.930 3.350 1,065,928 +0.31(+10.38%)
Nov 07, 2024 2.790 3.129 2.761 3.035 512,511 +0.24(+8.39%)
Nov 06, 2024 2.860 3.135 2.711 2.800 829,155 -0.35(-11.11%)
Nov 05, 2024 2.840 3.180 2.730 3.150 667,587 +0.35(+12.50%)
Nov 04, 2024 2.670 2.840 2.620 2.800 372,633 +0.15(+5.66%)
Nov 01, 2024 2.710 2.765 2.610 2.650 489,887 -0.02(-0.75%)
Oct 31, 2024 2.740 2.780 2.635 2.670 387,926 -0.04(-1.48%)
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%)
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.