• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Aemetis, Inc - Common Stock (NQ:AMTX)

    1.542 +0.152 (+10.94%)
    Streaming Delayed Price Updated: 3:16 PM EST, Jan 2, 2026 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 (%)
    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.
    © 2025 FinancialContent. All rights reserved.