$7.91 -0.06 (%) Aemetis Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMTX historical data

Date Open High Low Close Volume
10/22/20147.898.257.857.9160,321
10/21/20148.628.637.697.9775,374
10/20/20148.868.908.328.56175,736
10/17/20148.218.998.128.98105,004
10/16/20147.558.307.508.1053,525
10/15/20147.537.707.407.67111,602
10/14/20147.577.757.457.7086,544
10/13/20147.778.017.527.5691,977
10/10/20147.807.957.537.77124,742
10/9/20148.058.057.807.9037,363
10/8/20148.058.257.818.1481,147
10/7/20148.058.438.018.1065,251
10/6/20148.488.548.078.2656,581
10/3/20148.538.668.358.4838,756
10/2/20148.688.848.308.5751,838
10/1/20148.588.898.398.7748,054
9/30/20148.658.808.478.6890,925
9/29/20148.458.738.308.7139,854
9/26/20148.258.517.888.4075,014
9/25/20148.308.508.208.2950,483
9/24/20148.539.058.338.3560,166
9/23/20148.108.778.008.5982,778
9/22/20148.188.427.938.18122,235
9/19/20148.479.098.018.01311,774
9/18/20148.509.318.328.52194,298
9/17/20148.999.428.418.5489,945
9/16/20148.939.358.768.9680,458
9/15/20149.909.968.758.87124,329
9/12/20149.7510.239.759.8577,043
9/11/201410.5510.559.349.7589,342
9/10/201410.5010.699.9710.4294,142
9/9/201410.2310.759.7910.24135,967
9/8/20149.6110.259.5610.23107,238
9/5/20149.4910.109.239.6482,248
9/4/20149.369.759.159.2855,063
9/3/20149.409.479.159.1630,988
9/2/20149.249.589.149.2985,219
8/29/20149.369.719.279.4619,587
8/28/20149.419.759.259.4973,930
8/27/20149.509.909.319.3958,324
8/26/20149.209.749.129.5964,248
8/25/201410.1010.609.359.3547,874
8/22/201410.1010.659.519.80156,554
8/21/201410.4210.7010.1910.2483,734
8/20/20149.9110.429.7710.33112,136
8/19/20149.309.759.309.7041,125
8/18/20149.259.819.009.3165,751
8/15/20149.039.458.829.45100,809
8/14/20149.509.869.009.08214,094
8/13/20147.619.577.509.36411,818
8/12/20146.098.086.057.69466,632
8/11/20148.768.886.576.71887,426
8/8/20149.569.978.778.83318,397
8/7/201410.2510.949.359.37337,061
8/6/201410.5511.189.6010.34212,140
8/5/201410.6511.6510.4010.4087,781
8/4/201410.7311.2510.4410.90171,675
8/1/20149.8010.779.8010.5781,410
7/31/201410.5110.619.929.9756,262
7/30/201410.8311.1610.0310.7135,835
7/29/201410.1711.4810.1710.6358,081
7/28/201411.2011.2910.0110.01129,616
7/25/201412.8012.8011.7511.7893,327
7/24/201412.8512.9012.5112.7531,691
7/23/201413.1013.1012.3512.7565,321
7/22/201412.9713.0912.3812.6488,976
7/21/201412.2513.2912.2512.7896,749
7/18/201413.0313.0312.2112.3553,304
7/17/201411.6812.8711.6812.40192,039
7/16/201410.5512.7910.5412.16799,191
7/15/20149.8611.009.7310.51124,131
7/14/20149.739.869.509.8057,228
7/11/20149.319.809.229.7429,765
7/10/20149.649.649.329.5014,445
7/9/20149.759.759.309.6135,737
7/8/201410.1210.129.759.7720,742
7/7/201410.2210.309.7510.0273,302
7/3/201410.0410.5110.0410.2030,795
7/2/201410.6810.6810.0410.1949,215
7/1/20149.5910.559.5910.2098,886
6/30/20149.379.559.039.5461,933
6/27/20149.399.398.818.9852,051
6/26/20149.479.689.109.2044,488
6/25/20148.969.938.969.1576,094
6/24/201410.2110.218.758.90270,073
6/23/201410.8411.2010.0010.17205,614
6/20/201410.3110.9010.0510.80234,148
6/19/20149.4510.449.4010.38384,181
6/18/20148.369.408.309.38271,150
6/17/20148.308.317.998.08125,455
6/16/20147.808.507.778.5093,324
6/13/20148.458.457.747.7576,416
6/12/20148.068.478.048.4739,239
6/11/20148.338.337.717.9861,379
6/10/20147.388.297.207.7698,612
6/9/20147.497.497.007.3090,556
6/6/20147.127.206.857.1033,201
5/23/20140.470.470.470.470
Trading Center