Aemetis Inc (NQ: AMTX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 18, 2024 | 3.830 | 3.900 | 3.400 | 3.410 | 528,910 | -0.44(-11.43%) |
| Jul 17, 2024 | 3.900 | 4.050 | 3.790 | 3.850 | 616,259 | -0.10(-2.53%) |
| Jul 16, 2024 | 3.690 | 3.980 | 3.652 | 3.950 | 680,209 | +0.33(+9.27%) |
| Jul 15, 2024 | 3.530 | 3.710 | 3.440 | 3.615 | 492,918 | -0.04(-1.23%) |
| Jul 12, 2024 | 3.630 | 3.760 | 3.520 | 3.660 | 679,032 | +0.09(+2.52%) |
| Jul 11, 2024 | 3.400 | 3.570 | 3.345 | 3.570 | 602,567 | +0.22(+6.57%) |
| Jul 10, 2024 | 3.510 | 3.550 | 3.330 | 3.350 | 502,318 | -0.11(-3.18%) |
| Jul 09, 2024 | 3.320 | 3.530 | 3.200 | 3.460 | 484,711 | +0.09(+2.67%) |
| Jul 08, 2024 | 3.200 | 3.390 | 3.170 | 3.370 | 565,622 | +0.18(+5.64%) |
| Jul 05, 2024 | 3.150 | 3.200 | 3.010 | 3.190 | 416,607 | +0.05(+1.59%) |
| Jul 03, 2024 | 2.990 | 3.240 | 2.920 | 3.140 | 642,170 | +0.17(+5.72%) |
| Jul 02, 2024 | 2.820 | 2.980 | 2.810 | 2.970 | 591,841 | +0.11(+3.85%) |
| Jul 01, 2024 | 3.030 | 3.100 | 2.830 | 2.860 | 575,825 | -0.15(-4.98%) |
| Jun 28, 2024 | 3.060 | 3.100 | 2.950 | 3.010 | 5,577,262 | -0.01(-0.33%) |
| Jun 27, 2024 | 3.100 | 3.140 | 2.960 | 3.020 | 493,082 | -0.06(-1.95%) |
| Jun 26, 2024 | 3.020 | 3.090 | 2.990 | 3.080 | 596,075 | +0.08(+2.67%) |
| Jun 25, 2024 | 2.950 | 3.050 | 2.900 | 3.000 | 643,359 | +0.02(+0.67%) |
| Jun 24, 2024 | 3.050 | 3.060 | 2.920 | 2.980 | 494,754 | -0.04(-1.32%) |
| Jun 21, 2024 | 3.060 | 3.119 | 2.980 | 3.020 | 725,789 | -0.04(-1.15%) |
| Jun 20, 2024 | 3.120 | 3.150 | 3.040 | 3.055 | 372,683 | -0.09(-3.02%) |
| Jun 18, 2024 | 3.190 | 3.190 | 3.120 | 3.150 | 400,338 | +0.06(+1.94%) |
| Jun 17, 2024 | 3.100 | 3.150 | 3.040 | 3.090 | 367,952 | -0.01(-0.32%) |
| Jun 14, 2024 | 3.180 | 3.240 | 3.070 | 3.100 | 407,336 | +0.01(+0.32%) |
| Jun 13, 2024 | 3.150 | 3.180 | 3.090 | 3.090 | 287,274 | -0.04(-1.28%) |
| Jun 12, 2024 | 3.210 | 3.300 | 3.110 | 3.130 | 467,999 | +0.03(+0.97%) |
| Jun 11, 2024 | 3.110 | 3.210 | 3.055 | 3.100 | 485,806 | +0.00(+0.00%) |
| Jun 10, 2024 | 3.100 | 3.265 | 3.080 | 3.100 | 506,456 | +0.00(+0.00%) |
| Jun 07, 2024 | 3.110 | 3.180 | 3.020 | 3.100 | 354,372 | -0.05(-1.74%) |
| Jun 06, 2024 | 3.210 | 3.250 | 3.120 | 3.155 | 361,993 | -0.09(-2.62%) |
| Jun 05, 2024 | 3.210 | 3.290 | 3.170 | 3.240 | 473,633 | +0.06(+1.89%) |
| Jun 04, 2024 | 3.300 | 3.360 | 3.130 | 3.180 | 530,644 | -0.09(-2.75%) |
| Jun 03, 2024 | 3.520 | 3.580 | 3.240 | 3.270 | 511,333 | -0.18(-5.22%) |
| May 31, 2024 | 3.610 | 3.645 | 3.430 | 3.450 | 360,444 | -0.11(-3.09%) |
| May 30, 2024 | 3.530 | 3.627 | 3.480 | 3.560 | 292,712 | +0.06(+1.71%) |
| May 29, 2024 | 3.560 | 3.635 | 3.410 | 3.500 | 352,998 | -0.08(-2.23%) |
| May 28, 2024 | 3.650 | 3.940 | 3.520 | 3.580 | 905,864 | -0.04(-1.10%) |
| May 24, 2024 | 3.450 | 3.630 | 3.450 | 3.620 | 372,216 | +0.17(+4.93%) |
| May 23, 2024 | 3.700 | 3.720 | 3.410 | 3.450 | 569,248 | -0.19(-5.22%) |
| May 22, 2024 | 3.620 | 3.710 | 3.560 | 3.640 | 385,840 | +0.02(+0.55%) |
| May 21, 2024 | 3.820 | 3.834 | 3.610 | 3.620 | 453,264 | -0.22(-5.73%) |
| May 20, 2024 | 3.820 | 3.910 | 3.745 | 3.840 | 328,122 | -0.01(-0.26%) |
| May 17, 2024 | 3.870 | 3.960 | 3.810 | 3.850 | 313,740 | -0.06(-1.53%) |
| May 16, 2024 | 4.100 | 4.160 | 3.870 | 3.910 | 517,958 | -0.24(-5.78%) |
| May 15, 2024 | 4.160 | 4.240 | 4.100 | 4.150 | 562,661 | +0.07(+1.72%) |
| May 14, 2024 | 4.100 | 4.240 | 3.990 | 4.080 | 496,672 | +0.07(+1.75%) |
| May 13, 2024 | 3.960 | 4.350 | 3.940 | 4.010 | 940,258 | +0.01(+0.38%) |
| May 10, 2024 | 4.100 | 4.110 | 3.850 | 3.995 | 470,722 | -0.12(-2.80%) |
| May 09, 2024 | 4.270 | 4.270 | 3.950 | 4.110 | 435,583 | -0.03(-0.72%) |
| May 08, 2024 | 4.050 | 4.220 | 3.920 | 4.140 | 559,896 | +0.09(+2.22%) |
| May 07, 2024 | 4.400 | 4.420 | 4.005 | 4.050 | 800,097 | -0.34(-7.74%) |
| May 06, 2024 | 4.220 | 4.550 | 4.220 | 4.390 | 853,570 | +0.28(+6.81%) |
| May 03, 2024 | 3.960 | 4.130 | 3.950 | 4.110 | 311,855 | +0.22(+5.52%) |
| May 02, 2024 | 3.830 | 3.950 | 3.700 | 3.895 | 349,311 | +0.19(+4.99%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Internet outage latest | Airlines, businesses hit by global technology disruption
- Russia convicts US reporter of espionage after a trial widely seen as politically motivated
- What to stream this weekend: Childish Gambino, 'Love Lies Bleeding,' 'Cobra Kai' and 'Skywalkers'
- Widespread technology outage disrupts flights, banks, media outlets and companies around the world
- Cardmember spending drives American Express second-quarter profits soaring 39%
- Germany's chancellor praises lithium deal with Serbia that could reduce Europe's dependency on China
- Stock market today: World shares decline, weighed down by Wall St's tech retreat
- Everton's proposed sale to Texas-based Friedkin Group has fallen through
- Nigeria more than doubles the minimum wage for government workers after strikes and negotiations
- Yoga, meditation and prayer: Urban transit workers cope with violence and fear on the job
Most Read
- Minnesota's 50 highest-paid executives, with No. 1 at $59.5M • Business
- One company's shareholders voted no on say-on-pay. Its CEO is the highest-paid in Minnesota. • Business
- Cargill lays off 200 tech workers globally amid digital refocusing • Business
- Costly, hard-to-find insurance keeping THC beverages off some Minnesota menus • Business
- Widespread technology outage disrupts flights, banks, media outlets and companies around the world • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.