Aemetis Inc (NQ: AMTX )

14.55 USD +0.42 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 14.20 15.03 13.78 14.55 1,195,144 +0.42(+2.97%)
Jun 16, 2021 13.72 14.60 13.40 14.13 1,002,451 +0.36(+2.61%)
Jun 15, 2021 14.02 14.42 13.28 13.77 834,831 -0.32(-2.27%)
Jun 14, 2021 14.81 15.44 13.97 14.09 1,530,729 -0.06(-0.42%)
Jun 11, 2021 13.81 14.25 13.27 14.15 1,167,697 +0.33(+2.39%)
Jun 10, 2021 15.05 15.28 13.56 13.82 948,150 -1.18(-7.87%)
Jun 09, 2021 14.40 15.73 14.40 15.00 1,336,088 +1.08(+7.76%)
Jun 08, 2021 13.23 14.07 13.21 13.92 636,433 +0.82(+6.26%)
Jun 07, 2021 12.74 13.70 12.30 13.10 952,155 +0.58(+4.63%)
Jun 04, 2021 13.10 13.45 12.16 12.52 856,784 -0.57(-4.35%)
Jun 03, 2021 13.49 13.91 13.03 13.09 995,879 -0.68(-4.94%)
Jun 02, 2021 13.34 14.16 12.78 13.77 960,702 +0.41(+3.07%)
Jun 01, 2021 14.02 14.53 13.27 13.36 1,080,698 -0.21(-1.55%)
May 28, 2021 12.50 13.89 12.33 13.57 1,651,057 +1.12(+9.00%)
May 27, 2021 12.72 12.77 11.93 12.45 655,928 -0.08(-0.64%)
May 26, 2021 11.25 12.66 11.22 12.53 1,316,168 +1.26(+11.18%)
May 25, 2021 11.36 11.85 11.15 11.27 842,545 -0.04(-0.35%)
May 24, 2021 11.16 11.43 10.71 11.31 911,141 +0.15(+1.34%)
May 21, 2021 10.86 11.40 10.35 11.16 1,044,797 +0.34(+3.14%)
May 20, 2021 12.17 12.18 10.53 10.82 1,717,059 -1.02(-8.61%)
May 19, 2021 11.70 12.01 11.16 11.84 1,908,619 -0.46(-3.74%)
May 18, 2021 10.13 12.84 9.840 12.30 4,669,642 +2.13(+20.94%)
May 17, 2021 9.400 10.29 9.350 10.17 1,997,795 +0.78(+8.31%)
May 14, 2021 9.300 9.950 8.670 9.390 1,818,943 +0.38(+4.22%)
May 13, 2021 11.00 11.15 8.790 9.010 2,319,478 -1.40(-13.45%)
May 12, 2021 11.56 12.55 9.550 10.41 2,974,292 -2.02(-16.25%)
May 11, 2021 10.84 12.46 10.82 12.43 1,750,268 +0.70(+5.97%)
May 10, 2021 13.41 13.53 11.72 11.73 2,447,671 -1.34(-10.25%)
May 07, 2021 16.60 16.60 12.81 13.07 5,011,573 -3.53(-21.27%)
May 06, 2021 17.10 17.26 15.68 16.60 1,684,509 -0.75(-4.32%)
May 05, 2021 18.62 18.70 17.30 17.35 731,401 -0.91(-4.98%)
May 04, 2021 17.62 18.35 17.13 18.26 807,356 +0.25(+1.39%)
May 03, 2021 17.80 18.77 17.70 18.01 780,752 -0.22(-1.21%)
Apr 30, 2021 19.14 19.85 17.85 18.23 876,000 -1.15(-5.93%)
Apr 29, 2021 18.92 19.39 17.93 19.38 852,494 +0.93(+5.04%)
Apr 28, 2021 17.75 18.90 17.25 18.45 1,187,471 +0.40(+2.22%)
Apr 27, 2021 18.66 18.76 17.62 18.05 769,941 -0.72(-3.84%)
Apr 26, 2021 18.08 18.92 17.35 18.77 1,342,753 +0.69(+3.82%)
Apr 23, 2021 18.02 19.19 17.61 18.08 1,022,100 -0.09(-0.50%)
Apr 22, 2021 19.20 19.79 17.69 18.17 1,555,791 -0.41(-2.21%)
Apr 21, 2021 16.95 18.83 16.46 18.58 1,713,227 +1.24(+7.15%)
Apr 20, 2021 18.16 18.48 15.31 17.34 2,849,320 -1.14(-6.17%)
Apr 19, 2021 18.67 20.29 17.45 18.48 2,254,588 -0.51(-2.69%)
Apr 16, 2021 20.00 20.25 18.25 18.99 2,762,800 -1.52(-7.41%)
Apr 15, 2021 23.18 23.18 19.11 20.51 2,261,389 -1.89(-8.44%)
Apr 14, 2021 22.14 23.94 21.83 22.40 1,065,973 -0.04(-0.18%)
Apr 13, 2021 23.16 23.55 21.20 22.44 1,980,920 -1.18(-5.00%)
Apr 12, 2021 26.09 26.54 23.30 23.62 1,386,052 -2.48(-9.50%)
Apr 09, 2021 26.16 27.13 25.65 26.10 1,306,600 -0.09(-0.34%)
Apr 08, 2021 25.07 27.42 24.81 26.19 2,305,298 +1.49(+6.03%)
Apr 07, 2021 25.70 26.60 24.53 24.70 2,055,275 -1.32(-5.07%)
Apr 06, 2021 25.40 26.60 24.76 26.02 1,317,371 +0.43(+1.68%)
Apr 05, 2021 26.59 26.65 23.76 25.59 1,580,366 -0.56(-2.14%)
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.