Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aemetis Inc
(NQ:
AMTX
)
3.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
751,161
-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%)
Sep 03, 2024
2.420
2.450
2.255
2.280
611,149
-0.18(-7.32%)
Aug 30, 2024
2.530
2.570
2.430
2.460
218,564
-0.03(-1.20%)
Aug 29, 2024
2.460
2.590
2.360
2.490
452,512
+0.08(+3.32%)
Aug 28, 2024
2.450
2.460
2.350
2.410
271,634
-0.06(-2.43%)
Aug 27, 2024
2.500
2.530
2.460
2.470
232,693
-0.09(-3.52%)
Aug 26, 2024
2.650
2.670
2.500
2.560
360,721
-0.08(-3.03%)
Aug 23, 2024
2.510
2.665
2.490
2.640
539,902
+0.15(+6.02%)
Aug 22, 2024
2.580
2.615
2.470
2.490
418,216
-0.09(-3.49%)
Aug 21, 2024
2.610
2.650
2.560
2.580
276,766
-0.02(-0.77%)
Aug 20, 2024
2.800
2.840
2.600
2.600
422,502
-0.21(-7.47%)
Aug 19, 2024
2.850
2.850
2.690
2.810
370,194
+0.00(+0.00%)
Aug 16, 2024
2.690
2.890
2.650
2.810
503,392
+0.14(+5.24%)
Aug 15, 2024
2.790
2.840
2.609
2.670
549,684
-0.04(-1.48%)
Aug 14, 2024
2.930
2.970
2.700
2.710
407,910
-0.19(-6.55%)
Aug 13, 2024
2.550
3.020
2.543
2.900
1,127,208
+0.39(+15.54%)
Aug 12, 2024
2.390
2.530
2.340
2.510
559,538
+0.06(+2.45%)
Aug 09, 2024
2.600
2.630
2.420
2.450
423,036
-0.12(-4.67%)
Aug 08, 2024
2.530
2.585
2.464
2.570
471,031
+0.05(+1.98%)
Aug 07, 2024
2.710
2.815
2.410
2.520
543,909
-0.12(-4.55%)
Aug 06, 2024
2.570
2.690
2.520
2.640
564,076
+0.11(+4.35%)
Aug 05, 2024
2.260
2.535
2.102
2.530
756,140
+0.04(+1.61%)
Aug 02, 2024
2.750
2.750
2.290
2.490
1,555,501
-0.17(-6.39%)
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
.