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

Aemetis, Inc - Common Stock (NQ:AMTX)

1.255 +0.005 (+0.40%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 7, 2025 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 (%)
May 06, 2025 1.280 1.290 1.240 1.250 578,928 -0.02(-1.57%)
May 05, 2025 1.330 1.330 1.250 1.270 431,505 -0.02(-1.55%)
May 02, 2025 1.300 1.340 1.290 1.290 646,303 -0.01(-0.77%)
May 01, 2025 1.270 1.350 1.270 1.300 756,272 +0.04(+3.17%)
Apr 30, 2025 1.250 1.280 1.220 1.260 493,182 -0.02(-1.56%)
Apr 29, 2025 1.300 1.300 1.240 1.280 629,964 +0.00(+0.00%)
Apr 28, 2025 1.350 1.360 1.252 1.280 780,118 -0.07(-5.19%)
Apr 25, 2025 1.400 1.420 1.330 1.350 763,526 -0.06(-4.26%)
Apr 24, 2025 1.370 1.440 1.350 1.410 666,431 +0.03(+2.17%)
Apr 23, 2025 1.410 1.410 1.290 1.380 979,818 +0.03(+2.22%)
Apr 22, 2025 1.330 1.410 1.300 1.350 622,521 +0.04(+2.66%)
Apr 21, 2025 1.450 1.490 1.280 1.315 1,181,231 -0.18(-11.74%)
Apr 17, 2025 1.350 1.500 1.330 1.490 1,004,151 +0.16(+12.03%)
Apr 16, 2025 1.430 1.430 1.310 1.330 928,603 -0.10(-6.99%)
Apr 15, 2025 1.460 1.470 1.400 1.430 612,310 -0.01(-0.69%)
Apr 14, 2025 1.640 1.640 1.440 1.440 1,298,219 -0.17(-10.28%)
Apr 11, 2025 1.630 1.630 1.600 1.605 401,259 -0.01(-0.31%)
Apr 10, 2025 1.690 1.700 1.560 1.610 514,213 -0.13(-7.47%)
Apr 09, 2025 1.640 1.781 1.600 1.740 1,072,136 +0.06(+3.57%)
Apr 08, 2025 1.800 2.010 1.630 1.680 1,840,352 -0.05(-2.89%)
Apr 07, 2025 1.500 1.780 1.460 1.730 1,381,284 +0.16(+10.18%)
Apr 04, 2025 1.480 1.615 1.451 1.570 934,718 +0.05(+3.30%)
Apr 03, 2025 1.560 1.590 1.470 1.520 679,103 -0.12(-7.32%)
Apr 02, 2025 1.650 1.675 1.600 1.640 596,031 -0.06(-3.53%)
Apr 01, 2025 1.720 1.745 1.660 1.700 581,349 -0.04(-2.30%)
Mar 31, 2025 1.800 1.800 1.710 1.740 368,829 -0.10(-5.43%)
Mar 28, 2025 1.940 1.950 1.810 1.840 664,663 -0.12(-6.12%)
Mar 27, 2025 1.850 2.030 1.830 1.960 805,568 +0.08(+4.26%)
Mar 26, 2025 1.950 1.980 1.805 1.880 875,940 -0.06(-3.09%)
Mar 25, 2025 2.010 2.040 1.910 1.940 569,096 -0.07(-3.48%)
Mar 24, 2025 2.050 2.060 1.970 2.010 397,406 +0.00(+0.00%)
Mar 21, 2025 1.950 2.040 1.950 2.010 651,392 +0.02(+1.01%)
Mar 20, 2025 1.970 2.030 1.940 1.990 523,605 -0.01(-0.50%)
Mar 19, 2025 2.000 2.005 1.910 2.000 534,792 +0.03(+1.52%)
Mar 18, 2025 2.040 2.060 1.930 1.970 932,576 -0.07(-3.43%)
Mar 17, 2025 1.720 2.150 1.710 2.040 2,500,430 +0.36(+21.43%)
Mar 14, 2025 1.590 1.690 1.500 1.680 953,925 +0.09(+5.66%)
Mar 13, 2025 1.800 1.880 1.560 1.590 2,383,656 -0.18(-10.17%)
Mar 12, 2025 1.700 1.860 1.660 1.770 1,528,249 +0.09(+5.36%)
Mar 11, 2025 1.690 1.725 1.630 1.680 355,807 +0.00(+0.00%)
Mar 10, 2025 1.720 1.750 1.650 1.680 451,855 -0.06(-3.45%)
Mar 07, 2025 1.720 1.760 1.700 1.740 408,430 +0.02(+1.16%)
Mar 06, 2025 1.650 1.760 1.650 1.720 726,310 +0.03(+1.78%)
Mar 05, 2025 1.680 1.720 1.600 1.690 485,250 +0.02(+1.20%)
Mar 04, 2025 1.630 1.700 1.600 1.670 793,470 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.