ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aemetis, Inc - Common Stock (NQ:AMTX)

1.590 -0.040 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 1.660 1.660 1.550 1.590 581,822 -0.04(-2.45%)
Jan 08, 2026 1.560 1.680 1.550 1.630 713,718 +0.09(+5.84%)
Jan 07, 2026 1.620 1.630 1.520 1.540 526,278 -0.08(-4.94%)
Jan 06, 2026 1.650 1.690 1.555 1.620 984,461 +0.01(+0.62%)
Jan 05, 2026 1.590 1.660 1.530 1.610 882,454 +0.02(+1.26%)
Jan 02, 2026 1.440 1.590 1.420 1.590 1,620,109 +0.20(+14.39%)
Dec 31, 2025 1.430 1.478 1.380 1.390 1,030,520 -0.04(-2.80%)
Dec 30, 2025 1.310 1.515 1.300 1.430 1,868,312 +0.11(+8.33%)
Dec 29, 2025 1.360 1.400 1.310 1.320 725,643 -0.04(-2.94%)
Dec 26, 2025 1.380 1.390 1.340 1.360 723,837 -0.02(-1.45%)
Dec 24, 2025 1.380 1.396 1.352 1.380 356,142 +0.00(+0.00%)
Dec 23, 2025 1.470 1.480 1.370 1.380 806,812 -0.10(-6.76%)
Dec 22, 2025 1.490 1.610 1.470 1.480 1,546,083 +0.00(+0.00%)
Dec 19, 2025 1.440 1.490 1.430 1.480 741,574 +0.05(+3.50%)
Dec 18, 2025 1.370 1.430 1.360 1.430 969,796 +0.07(+5.15%)
Dec 17, 2025 1.400 1.410 1.340 1.360 968,034 -0.05(-3.55%)
Dec 16, 2025 1.400 1.460 1.400 1.410 483,993 -0.02(-1.40%)
Dec 15, 2025 1.480 1.500 1.410 1.430 558,382 -0.04(-2.72%)
Dec 12, 2025 1.550 1.590 1.460 1.470 945,519 -0.09(-5.77%)
Dec 11, 2025 1.500 1.600 1.490 1.560 771,445 +0.06(+4.00%)
Dec 10, 2025 1.500 1.510 1.440 1.500 581,496 -0.01(-0.66%)
Dec 09, 2025 1.470 1.510 1.430 1.510 666,509 +0.05(+3.42%)
Dec 08, 2025 1.540 1.550 1.450 1.460 946,672 -0.06(-3.95%)
Dec 05, 2025 1.590 1.640 1.510 1.520 935,653 -0.11(-6.75%)
Dec 04, 2025 1.615 1.645 1.570 1.630 1,007,455 +0.00(+0.00%)
Dec 03, 2025 1.600 1.640 1.570 1.630 792,012 +0.04(+2.52%)
Dec 02, 2025 1.650 1.705 1.590 1.590 690,405 -0.06(-3.64%)
Dec 01, 2025 1.730 1.785 1.650 1.650 487,132 -0.08(-4.62%)
Nov 28, 2025 1.700 1.760 1.700 1.730 349,317 +0.04(+2.37%)
Nov 26, 2025 1.640 1.755 1.600 1.690 834,441 +0.04(+2.42%)
Nov 25, 2025 1.690 1.690 1.560 1.650 773,761 +0.00(+0.00%)
Nov 24, 2025 1.600 1.665 1.525 1.650 1,204,793 +0.05(+3.12%)
Nov 21, 2025 1.550 1.620 1.500 1.600 1,329,447 +0.06(+3.90%)
Nov 20, 2025 1.690 1.770 1.540 1.540 1,203,162 -0.14(-8.33%)
Nov 19, 2025 1.750 1.750 1.655 1.680 1,111,563 -0.08(-4.55%)
Nov 18, 2025 1.760 1.799 1.720 1.760 470,644 -0.04(-2.22%)
Nov 17, 2025 1.880 1.895 1.770 1.800 980,278 -0.12(-6.25%)
Nov 14, 2025 1.890 1.990 1.860 1.920 726,821 -0.03(-1.54%)
Nov 13, 2025 2.030 2.050 1.920 1.950 583,015 -0.11(-5.34%)
Nov 12, 2025 2.150 2.200 2.055 2.060 626,884 -0.10(-4.63%)
Nov 11, 2025 2.090 2.225 2.080 2.160 958,347 +0.05(+2.37%)
Nov 10, 2025 2.150 2.250 2.070 2.110 931,986 +0.01(+0.48%)
Nov 07, 2025 1.750 2.105 1.735 2.100 1,324,214 +0.34(+19.32%)
Nov 06, 2025 1.640 1.990 1.610 1.760 2,711,419 -0.30(-14.56%)
Nov 05, 2025 2.060 2.150 2.053 2.060 1,050,606 +0.00(+0.00%)
Nov 04, 2025 2.060 2.120 1.970 2.060 1,035,006 -0.02(-0.96%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.