$4.32 +0.29 (%) Aemetis Inc - NASDAQ

Mar. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMTX historical data

Date Open High Low Close Volume
3/26/20154.094.423.934.3257,735
3/25/20153.924.213.894.0327,165
3/24/20153.773.943.653.8485,284
3/23/20153.853.893.613.7938,418
3/20/20153.814.003.783.8815,735
3/19/20153.813.903.513.8430,464
3/18/20153.983.983.803.9328,753
3/17/20153.933.973.853.9314,833
3/16/20154.234.233.703.9250,235
3/13/20154.854.973.904.2569,494
3/12/20154.825.044.384.8935,185
3/11/20155.135.134.424.6683,731
3/10/20155.135.204.695.0643,077
3/9/20154.975.594.715.1360,272
3/6/20154.775.004.554.9632,461
3/5/20154.514.774.384.7753,818
3/4/20154.344.554.204.4917,091
3/3/20154.204.394.204.3517,875
3/2/20154.474.654.164.3035,476
2/27/20154.154.474.154.4223,541
2/26/20154.394.394.054.1812,869
2/25/20154.374.434.354.369,506
2/24/20154.434.584.334.448,991
2/23/20154.304.554.304.3925,238
2/20/20154.374.714.294.4223,908
2/19/20154.774.774.214.2758,669
2/18/20154.894.894.614.7710,801
2/17/20154.664.884.504.8544,408
2/13/20154.344.674.304.5225,844
2/12/20154.534.604.304.3932,021
2/11/20154.634.894.254.4737,038
2/10/20154.695.064.404.5399,996
2/9/20154.054.794.054.7078,546
2/6/20153.844.083.674.0376,672
2/5/20153.643.953.603.8137,496
2/4/20153.903.903.533.6028,587
2/3/20154.004.113.683.8862,176
2/2/20153.803.963.653.8540,963
1/30/20153.913.933.633.8952,368
1/29/20153.964.093.793.8142,637
1/28/20154.134.453.903.9527,076
1/27/20153.604.323.604.0245,631
1/26/20153.603.703.393.6151,963
1/23/20153.873.953.703.7093,159
1/22/20153.923.993.653.7943,410
1/21/20154.004.063.563.9061,068
1/20/20154.094.153.914.0040,360
1/16/20154.154.224.074.1816,352
1/15/20154.254.254.084.133,332
1/14/20154.304.314.044.1630,437
1/13/20154.564.564.304.3524,574
1/12/20154.744.784.494.6048,501
1/9/20154.774.774.484.7419,870
1/8/20155.005.004.614.7838,821
1/7/20155.255.264.874.9025,110
1/6/20155.805.805.205.2639,263
1/5/20156.016.185.515.5136,916
1/2/20155.756.005.216.0021,355
12/31/20145.555.795.275.7975,019
12/30/20145.505.615.045.5342,045
12/29/20146.356.355.305.5166,068
12/26/20146.346.446.286.345,248
12/24/20146.396.416.016.2521,311
12/23/20146.636.826.306.5045,680
12/22/20146.506.895.756.6665,213
12/19/20145.486.285.476.2899,317
12/18/20145.485.715.195.5055,900
12/17/20145.015.544.915.4844,971
12/16/20144.555.084.554.9863,074
12/15/20144.414.664.344.6635,552
12/12/20144.244.334.134.3315,337
12/11/20144.154.334.064.2938,555
12/10/20144.164.234.024.1243,829
12/9/20144.014.373.994.2558,859
12/8/20144.324.474.004.05142,485
12/5/20144.434.594.324.3545,812
12/4/20144.614.614.304.3624,401
12/3/20144.614.844.514.5973,177
12/2/20144.604.624.194.59134,114
12/1/20145.535.694.534.62184,696
11/28/20145.725.745.555.5823,540
11/26/20145.855.865.745.8024,347
11/25/20145.885.985.785.8539,067
11/24/20145.995.995.555.8152,238
11/21/20146.006.015.896.0053,024
11/20/20145.986.005.835.91164,346
11/19/20146.006.065.915.9747,746
11/18/20146.006.135.876.0075,011
11/17/20145.886.925.866.0060,712
11/14/20146.237.005.655.9575,050
11/13/20147.047.115.615.99167,961
11/12/20146.867.056.866.9947,233
11/11/20147.107.156.856.9859,392
11/10/20147.167.256.737.1651,412
11/7/20147.577.607.007.2291,812
11/6/20147.547.677.397.6021,625
11/5/20147.567.667.437.4822,765
11/4/20147.687.687.257.5528,970
11/3/20147.767.907.727.7331,349
10/31/20147.807.927.607.8244,604
  • Showing 1-100 of 204 items
  • 1
  • 2
  • 3
  • >>
Trading Center